|
|
Closing price on 7/12/2016
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.80 |
| Volume |
111,540 |
| Split-adjusted Price |
9.96 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2016
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.80
|
23.40
|
23.01
|
9.96
|
111,540
|
|
|
7/11/2016
|
-0.90 / -3.77%
|
24.00
|
24.00
|
22.50
|
23.00
|
23.29
|
9.79
|
187,740
|
|
|
7/8/2016
|
-0.60 / -2.45%
|
24.60
|
24.70
|
23.60
|
23.90
|
23.96
|
10.18
|
469,330
|
|
|
7/7/2016
|
+0.20 / +0.82%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.35
|
10.43
|
293,360
|
|
|
7/6/2016
|
-0.10 / -0.41%
|
24.00
|
24.70
|
23.80
|
24.30
|
24.22
|
10.35
|
377,360
|
|
|
7/5/2016
|
-0.30 / -1.21%
|
24.70
|
24.80
|
24.40
|
24.40
|
24.53
|
10.39
|
311,800
|
|
|
7/4/2016
|
+0.10 / +0.41%
|
24.80
|
25.30
|
24.30
|
24.70
|
24.67
|
10.52
|
249,810
|
|
|
7/1/2016
|
+0.90 / +3.80%
|
24.10
|
24.70
|
24.00
|
24.60
|
24.50
|
10.47
|
485,490
|
|
|
6/30/2016
|
+0.10 / +0.42%
|
24.10
|
24.20
|
23.50
|
23.70
|
23.78
|
10.09
|
268,640
|
|
|
6/29/2016
|
+0.80 / +3.51%
|
23.00
|
23.70
|
23.00
|
23.60
|
23.56
|
10.05
|
592,470
|
|
|
6/28/2016
|
-0.60 / -2.56%
|
23.30
|
23.40
|
22.80
|
22.80
|
22.98
|
9.71
|
140,280
|
|
|
6/27/2016
|
-0.70 / -2.90%
|
22.70
|
23.50
|
22.60
|
23.40
|
22.93
|
9.96
|
405,730
|
|
|
6/24/2016
|
-1.40 / -5.49%
|
25.50
|
25.50
|
23.80
|
24.10
|
24.10
|
10.26
|
1,093,730
|
|
|
6/23/2016
|
-0.20 / -0.78%
|
25.70
|
26.20
|
25.20
|
25.50
|
25.66
|
10.86
|
163,670
|
|
|
6/22/2016
|
+1.40 / +5.76%
|
24.20
|
25.80
|
24.20
|
25.70
|
25.13
|
10.94
|
520,150
|
|
|
6/21/2016
|
+0.20 / +0.83%
|
24.40
|
24.90
|
24.00
|
24.30
|
24.46
|
10.35
|
553,260
|
|
|
6/20/2016
|
-0.20 / -0.82%
|
24.30
|
24.60
|
23.90
|
24.10
|
24.13
|
10.26
|
240,970
|
|
|
6/17/2016
|
+0.30 / +1.25%
|
23.90
|
24.80
|
23.80
|
24.30
|
24.19
|
10.35
|
559,770
|
|
|
6/16/2016
|
-0.20 / -0.83%
|
24.10
|
24.30
|
24.00
|
24.00
|
24.14
|
10.22
|
275,450
|
|
|
6/15/2016
|
+0.50 / +2.11%
|
24.10
|
24.40
|
23.70
|
24.20
|
24.13
|
10.30
|
434,440
|
|
|
6/14/2016
|
+1.50 / +6.76%
|
22.00
|
23.70
|
22.00
|
23.70
|
22.90
|
10.09
|
586,010
|
|
|
6/13/2016
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.90
|
22.20
|
22.13
|
9.45
|
286,320
|
|
|
6/10/2016
|
+0.40 / +1.82%
|
22.00
|
23.10
|
22.00
|
22.40
|
22.64
|
9.54
|
1,082,960
|
|
|
6/9/2016
|
+1.20 / +5.77%
|
20.80
|
22.00
|
20.80
|
22.00
|
21.38
|
9.37
|
1,055,230
|
|
|
6/8/2016
|
+0.10 / +0.48%
|
20.40
|
20.80
|
20.40
|
20.80
|
20.66
|
8.86
|
205,730
|
|
|
6/7/2016
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.60
|
20.70
|
20.74
|
8.81
|
90,830
|
|
|
6/6/2016
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.70
|
20.80
|
20.86
|
8.86
|
149,410
|
|
|
6/3/2016
|
-0.20 / -0.94%
|
21.10
|
21.20
|
20.90
|
21.00
|
21.01
|
8.94
|
143,810
|
|
|
6/2/2016
|
-0.10 / -0.47%
|
21.30
|
21.40
|
21.00
|
21.20
|
21.16
|
9.03
|
312,630
|
|
|
6/1/2016
|
+0.60 / +2.90%
|
21.00
|
21.40
|
20.50
|
21.30
|
21.11
|
9.07
|
303,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|