|
Closing price on 6/30/2022
|
|
| Open |
60.90 |
| High |
60.90 |
| Low |
58.80 |
| Volume |
61,800 |
| Split-adjusted Price |
53.92 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2022
|
-2.10 / -3.45%
|
60.90
|
60.90
|
58.80
|
58.80
|
59.44
|
53.92
|
61,800
|
|
|
6/29/2022
|
-0.60 / -0.98%
|
60.50
|
61.30
|
58.50
|
60.90
|
59.88
|
55.84
|
180,100
|
|
|
6/28/2022
|
-1.20 / -1.91%
|
62.00
|
62.50
|
61.50
|
61.50
|
61.93
|
56.39
|
97,500
|
|
|
6/27/2022
|
+0.60 / +0.97%
|
62.10
|
63.00
|
61.70
|
62.70
|
62.26
|
57.49
|
74,700
|
|
|
6/24/2022
|
-0.80 / -1.27%
|
63.50
|
64.20
|
62.00
|
62.10
|
62.98
|
56.94
|
97,900
|
|
|
6/23/2022
|
+2.20 / +3.62%
|
60.50
|
62.90
|
57.00
|
62.90
|
61.22
|
57.68
|
139,200
|
|
|
6/22/2022
|
-2.20 / -3.50%
|
62.80
|
62.80
|
60.40
|
60.70
|
61.55
|
55.66
|
48,900
|
|
|
6/21/2022
|
-0.30 / -0.47%
|
62.50
|
64.20
|
58.80
|
62.90
|
62.35
|
57.68
|
112,700
|
|
|
6/20/2022
|
+1.60 / +2.60%
|
61.60
|
64.00
|
61.50
|
63.20
|
62.85
|
57.95
|
260,000
|
|
|
6/17/2022
|
+0.60 / +0.98%
|
60.00
|
61.60
|
59.10
|
61.60
|
60.44
|
56.49
|
58,300
|
|
|
6/16/2022
|
+1.00 / +1.67%
|
60.00
|
62.30
|
60.00
|
61.00
|
61.23
|
55.94
|
125,800
|
|
|
6/15/2022
|
0.00 / 0.00%
|
60.10
|
60.10
|
57.40
|
60.00
|
58.68
|
55.02
|
103,800
|
|
|
6/14/2022
|
+0.40 / +0.67%
|
58.00
|
61.50
|
58.00
|
60.00
|
59.64
|
55.02
|
89,400
|
|
|
6/13/2022
|
-4.40 / -6.88%
|
59.60
|
62.90
|
59.60
|
59.60
|
60.04
|
54.65
|
224,400
|
|
|
6/10/2022
|
-4.50 / -6.57%
|
66.30
|
68.50
|
64.00
|
64.00
|
65.68
|
58.69
|
323,800
|
|
|
6/9/2022
|
-0.40 / -0.58%
|
67.20
|
68.90
|
66.80
|
68.50
|
67.73
|
62.81
|
104,200
|
|
|
6/8/2022
|
-0.60 / -0.86%
|
69.40
|
69.70
|
67.30
|
68.90
|
68.66
|
63.18
|
264,500
|
|
|
6/7/2022
|
+1.50 / +2.21%
|
67.90
|
69.50
|
66.00
|
69.50
|
67.78
|
63.73
|
213,100
|
|
|
6/6/2022
|
-0.80 / -1.16%
|
68.70
|
69.60
|
67.50
|
68.00
|
68.65
|
62.35
|
174,800
|
|
|
6/3/2022
|
+0.80 / +1.18%
|
68.00
|
69.10
|
66.50
|
68.80
|
67.63
|
63.09
|
257,900
|
|
|
6/2/2022
|
+1.50 / +2.26%
|
66.40
|
68.20
|
65.50
|
68.00
|
67.11
|
62.35
|
234,200
|
|
|
6/1/2022
|
+4.00 / +6.40%
|
61.60
|
66.70
|
61.50
|
66.50
|
63.31
|
60.98
|
182,000
|
|
|
5/31/2022
|
0.00 / 0.00%
|
62.50
|
63.00
|
59.90
|
62.50
|
62.18
|
57.31
|
160,900
|
|
|
5/30/2022
|
+0.60 / +0.97%
|
61.40
|
62.70
|
60.50
|
62.50
|
61.85
|
57.31
|
190,800
|
|
|
5/27/2022
|
+2.00 / +3.34%
|
60.00
|
62.30
|
58.00
|
61.90
|
61.31
|
56.76
|
119,800
|
|
|
5/26/2022
|
+0.70 / +1.18%
|
61.00
|
61.00
|
57.00
|
59.90
|
59.39
|
54.93
|
129,300
|
|
|
5/25/2022
|
+3.80 / +6.86%
|
56.00
|
59.20
|
56.00
|
59.20
|
58.54
|
54.29
|
331,000
|
|
|
5/24/2022
|
-0.10 / -0.18%
|
54.00
|
56.30
|
53.50
|
55.40
|
54.86
|
50.80
|
62,300
|
|
|
5/23/2022
|
0.00 / 0.00%
|
53.50
|
56.90
|
53.50
|
55.50
|
55.39
|
50.89
|
90,600
|
|
|
5/20/2022
|
-0.40 / -0.72%
|
54.90
|
55.80
|
54.00
|
55.50
|
54.71
|
50.89
|
81,800
|
|
|