|
Closing price on 6/2/2026
|
|
| Open |
34.75 |
| High |
35.00 |
| Low |
34.75 |
| Volume |
16,000 |
| Split-adjusted Price |
34.90 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
+0.15 / +0.43%
|
34.75
|
35.00
|
34.75
|
34.90
|
34.87
|
34.90
|
16,000
|
|
|
6/1/2026
|
+0.15 / +0.43%
|
34.60
|
34.75
|
34.60
|
34.75
|
34.62
|
34.75
|
22,200
|
|
|
5/29/2026
|
0.00 / 0.00%
|
34.60
|
35.00
|
34.25
|
34.60
|
34.88
|
34.60
|
12,500
|
|
|
5/28/2026
|
+0.15 / +0.44%
|
34.80
|
34.80
|
34.55
|
34.60
|
34.72
|
34.60
|
4,500
|
|
|
5/27/2026
|
-0.80 / -2.27%
|
35.00
|
35.00
|
34.45
|
34.45
|
34.70
|
34.45
|
41,000
|
|
|
5/26/2026
|
-0.20 / -0.56%
|
35.45
|
35.45
|
34.95
|
35.25
|
35.05
|
35.25
|
30,700
|
|
|
5/25/2026
|
-0.50 / -1.39%
|
35.10
|
36.35
|
35.10
|
35.45
|
35.34
|
35.45
|
8,700
|
|
|
5/22/2026
|
+0.80 / +2.28%
|
35.20
|
35.95
|
35.15
|
35.95
|
35.24
|
35.95
|
12,800
|
|
|
5/21/2026
|
+0.15 / +0.43%
|
36.85
|
36.85
|
35.00
|
35.15
|
35.74
|
35.15
|
16,800
|
|
|
5/20/2026
|
0.00 / 0.00%
|
34.95
|
35.00
|
34.60
|
35.00
|
34.90
|
35.00
|
26,100
|
|
|
5/19/2026
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.85
|
35.00
|
34.92
|
35.00
|
13,500
|
|
|
5/18/2026
|
-0.30 / -0.85%
|
35.30
|
35.45
|
35.00
|
35.00
|
35.16
|
35.00
|
17,000
|
|
|
5/15/2026
|
-0.85 / -2.35%
|
36.10
|
36.10
|
35.30
|
35.30
|
35.65
|
35.30
|
19,400
|
|
|
5/14/2026
|
+0.15 / +0.42%
|
35.80
|
36.25
|
35.80
|
36.15
|
36.00
|
36.15
|
4,300
|
|
|
5/13/2026
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.85
|
36.00
|
35.94
|
36.00
|
17,700
|
|
|
5/12/2026
|
-0.20 / -0.55%
|
36.30
|
36.30
|
35.40
|
36.00
|
35.79
|
36.00
|
25,800
|
|
|
5/11/2026
|
-0.40 / -1.09%
|
37.35
|
37.35
|
35.70
|
36.20
|
36.21
|
36.20
|
29,400
|
|
|
5/8/2026
|
+0.30 / +0.78%
|
38.40
|
39.00
|
38.40
|
38.60
|
38.75
|
36.60
|
49,700
|
|
|
5/7/2026
|
-0.05 / -0.13%
|
38.35
|
38.40
|
38.00
|
38.30
|
38.28
|
36.32
|
25,300
|
|
|
5/6/2026
|
+0.30 / +0.79%
|
38.05
|
38.35
|
38.05
|
38.35
|
38.22
|
36.36
|
19,100
|
|
|
5/5/2026
|
-0.40 / -1.04%
|
38.45
|
38.45
|
37.80
|
38.05
|
37.95
|
36.08
|
21,400
|
|
|
5/4/2026
|
+0.20 / +0.52%
|
37.85
|
38.65
|
37.85
|
38.45
|
38.13
|
36.46
|
32,600
|
|
|
4/29/2026
|
0.00 / 0.00%
|
38.25
|
38.35
|
38.20
|
38.25
|
38.28
|
36.27
|
14,200
|
|
|
4/28/2026
|
-0.20 / -0.52%
|
38.45
|
38.45
|
37.65
|
38.25
|
38.22
|
36.27
|
40,600
|
|
|
4/24/2026
|
-0.30 / -0.77%
|
38.50
|
38.65
|
38.15
|
38.45
|
38.35
|
36.46
|
18,500
|
|
|
4/23/2026
|
-0.75 / -1.90%
|
39.50
|
39.50
|
38.30
|
38.75
|
38.96
|
36.74
|
24,900
|
|
|
4/22/2026
|
+0.30 / +0.77%
|
39.55
|
39.60
|
39.00
|
39.50
|
39.27
|
37.45
|
49,200
|
|
|
4/21/2026
|
+0.55 / +1.42%
|
38.65
|
39.20
|
38.65
|
39.20
|
38.98
|
37.17
|
55,300
|
|
|
4/20/2026
|
+0.05 / +0.13%
|
38.85
|
38.85
|
38.40
|
38.65
|
38.66
|
36.65
|
23,600
|
|
|
4/17/2026
|
+0.05 / +0.13%
|
38.55
|
38.60
|
38.20
|
38.60
|
38.51
|
36.60
|
40,500
|
|
|