|
Closing price on 6/4/2021
|
|
| Open |
33.20 |
| High |
34.70 |
| Low |
33.20 |
| Volume |
678,300 |
| Split-adjusted Price |
30.79 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2021
|
+1.50 / +4.53%
|
33.20
|
34.70
|
33.20
|
34.60
|
34.02
|
30.79
|
678,300
|
|
|
6/3/2021
|
+1.10 / +3.44%
|
32.10
|
33.50
|
32.00
|
33.10
|
32.63
|
29.46
|
351,500
|
|
|
6/2/2021
|
-0.40 / -1.23%
|
32.20
|
32.40
|
31.40
|
32.00
|
31.81
|
28.48
|
421,300
|
|
|
6/1/2021
|
-0.40 / -1.22%
|
32.80
|
32.85
|
32.40
|
32.40
|
32.64
|
28.84
|
247,000
|
|
|
5/31/2021
|
-0.65 / -1.94%
|
33.35
|
33.35
|
32.50
|
32.80
|
32.85
|
29.19
|
315,400
|
|
|
5/28/2021
|
0.00 / 0.00%
|
33.45
|
33.60
|
33.00
|
33.45
|
33.27
|
29.77
|
391,000
|
|
|
5/27/2021
|
0.00 / 0.00%
|
33.30
|
34.10
|
33.10
|
33.45
|
33.45
|
29.77
|
287,800
|
|
|
5/26/2021
|
-0.05 / -0.15%
|
33.15
|
33.50
|
33.00
|
33.45
|
33.50
|
29.77
|
165,500
|
|
|
5/25/2021
|
-0.30 / -0.89%
|
33.80
|
33.80
|
33.00
|
33.50
|
33.26
|
29.81
|
388,500
|
|
|
5/24/2021
|
+0.20 / +0.60%
|
34.00
|
34.00
|
33.30
|
33.80
|
33.75
|
30.08
|
336,300
|
|
|
5/21/2021
|
+1.50 / +4.67%
|
32.40
|
33.70
|
32.10
|
33.60
|
33.17
|
29.90
|
437,900
|
|
|
5/20/2021
|
-0.30 / -0.93%
|
32.40
|
32.50
|
32.05
|
32.10
|
32.25
|
28.57
|
178,600
|
|
|
5/19/2021
|
0.00 / 0.00%
|
32.40
|
32.60
|
32.00
|
32.40
|
32.27
|
28.84
|
272,300
|
|
|
5/18/2021
|
0.00 / 0.00%
|
32.85
|
32.85
|
32.30
|
32.40
|
32.30
|
28.84
|
218,600
|
|
|
5/17/2021
|
+0.35 / +1.09%
|
32.00
|
32.50
|
31.90
|
32.40
|
31.90
|
28.84
|
291,400
|
|
|
5/14/2021
|
+0.05 / +0.16%
|
32.80
|
32.80
|
31.90
|
32.05
|
32.21
|
28.52
|
186,700
|
|
|
5/13/2021
|
0.00 / 0.00%
|
31.65
|
33.00
|
31.65
|
32.00
|
32.44
|
28.48
|
438,600
|
|
|
5/12/2021
|
+0.80 / +2.56%
|
31.20
|
32.25
|
31.20
|
32.00
|
31.89
|
28.48
|
303,700
|
|
|
5/11/2021
|
+0.10 / +0.32%
|
31.25
|
32.25
|
30.60
|
31.20
|
31.38
|
27.77
|
358,600
|
|
|
5/10/2021
|
0.00 / 0.00%
|
30.80
|
31.10
|
30.30
|
31.10
|
30.73
|
27.68
|
375,300
|
|
|
5/7/2021
|
-0.35 / -1.11%
|
31.40
|
31.40
|
30.80
|
31.10
|
31.04
|
27.68
|
118,300
|
|
|
5/6/2021
|
0.00 / 0.00%
|
31.45
|
31.70
|
31.15
|
31.45
|
31.46
|
27.99
|
153,300
|
|
|
5/5/2021
|
+0.30 / +0.96%
|
31.10
|
31.45
|
31.10
|
31.45
|
31.27
|
27.99
|
146,600
|
|
|
5/4/2021
|
-0.45 / -1.42%
|
31.00
|
31.40
|
30.50
|
31.15
|
30.92
|
27.72
|
308,900
|
|
|
4/29/2021
|
+0.60 / +1.94%
|
30.60
|
31.70
|
30.60
|
31.60
|
31.30
|
28.12
|
156,700
|
|
|
4/28/2021
|
+0.70 / +2.31%
|
30.30
|
31.50
|
30.30
|
31.00
|
30.96
|
27.59
|
163,800
|
|
|
4/27/2021
|
-0.60 / -1.94%
|
30.65
|
31.05
|
30.25
|
30.30
|
30.50
|
26.97
|
182,800
|
|
|
4/26/2021
|
-1.10 / -3.44%
|
31.90
|
31.90
|
30.90
|
30.90
|
31.16
|
27.50
|
181,900
|
|
|
4/23/2021
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.00
|
32.00
|
31.52
|
28.48
|
143,000
|
|
|
4/22/2021
|
-1.40 / -4.19%
|
33.40
|
33.40
|
31.50
|
32.00
|
32.81
|
28.48
|
308,200
|
|
|