|
Closing price on 7/2/2020
|
|
| Open |
26.25 |
| High |
26.50 |
| Low |
25.80 |
| Volume |
73,190 |
| Split-adjusted Price |
19.99 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2020
|
+0.15 / +0.57%
|
26.25
|
26.50
|
25.80
|
26.35
|
26.22
|
19.99
|
73,190
|
|
|
7/1/2020
|
+0.40 / +1.55%
|
26.00
|
26.80
|
26.00
|
26.20
|
26.32
|
19.88
|
94,790
|
|
|
6/30/2020
|
-1.50 / -5.49%
|
27.30
|
27.30
|
25.10
|
25.80
|
26.16
|
19.58
|
138,320
|
|
|
6/29/2020
|
-1.55 / -5.37%
|
28.85
|
28.85
|
27.10
|
27.30
|
27.80
|
19.96
|
322,070
|
|
|
6/26/2020
|
-0.65 / -2.20%
|
29.80
|
30.20
|
28.80
|
28.85
|
29.27
|
21.09
|
121,220
|
|
|
6/25/2020
|
-0.50 / -1.67%
|
28.50
|
29.80
|
28.50
|
29.50
|
29.26
|
21.57
|
243,340
|
|
|
6/24/2020
|
-0.55 / -1.80%
|
30.00
|
30.60
|
29.15
|
30.00
|
30.09
|
21.93
|
179,060
|
|
|
6/23/2020
|
-0.25 / -0.81%
|
30.80
|
31.00
|
29.80
|
30.55
|
30.50
|
22.33
|
144,070
|
|
|
6/22/2020
|
+0.50 / +1.65%
|
30.80
|
31.80
|
30.50
|
30.80
|
31.02
|
22.52
|
337,250
|
|
|
6/19/2020
|
+1.50 / +5.21%
|
28.80
|
30.50
|
28.80
|
30.30
|
29.82
|
22.15
|
471,360
|
|
|
6/18/2020
|
0.00 / 0.00%
|
28.40
|
28.80
|
27.75
|
28.80
|
28.39
|
21.05
|
236,880
|
|
|
6/17/2020
|
+1.30 / +4.73%
|
27.60
|
28.90
|
27.50
|
28.80
|
28.06
|
21.05
|
327,100
|
|
|
6/16/2020
|
+1.30 / +4.96%
|
26.20
|
27.90
|
26.20
|
27.50
|
26.80
|
20.10
|
128,530
|
|
|
6/15/2020
|
-0.55 / -2.06%
|
27.00
|
27.50
|
24.90
|
26.20
|
26.51
|
19.15
|
113,260
|
|
|
6/12/2020
|
-0.20 / -0.74%
|
25.50
|
26.75
|
25.50
|
26.75
|
26.08
|
19.55
|
129,550
|
|
|
6/11/2020
|
-2.00 / -6.91%
|
28.95
|
28.95
|
26.95
|
26.95
|
27.76
|
19.70
|
241,850
|
|
|
6/10/2020
|
-0.55 / -1.86%
|
29.00
|
29.00
|
28.00
|
28.95
|
28.64
|
21.16
|
127,350
|
|
|
6/9/2020
|
-0.45 / -1.50%
|
30.40
|
30.40
|
29.45
|
29.50
|
29.82
|
21.57
|
120,440
|
|
|
6/8/2020
|
+1.30 / +4.54%
|
30.00
|
30.40
|
29.40
|
29.95
|
29.94
|
21.89
|
286,460
|
|
|
6/5/2020
|
+1.85 / +6.90%
|
26.80
|
28.65
|
26.60
|
28.65
|
27.89
|
20.94
|
410,650
|
|
|
6/4/2020
|
+0.10 / +0.37%
|
26.70
|
26.95
|
26.55
|
26.80
|
26.68
|
19.59
|
71,850
|
|
|
6/3/2020
|
0.00 / 0.00%
|
27.15
|
27.15
|
26.60
|
26.70
|
26.74
|
19.52
|
51,530
|
|
|
6/2/2020
|
+0.20 / +0.75%
|
26.50
|
27.00
|
26.40
|
26.70
|
26.61
|
19.52
|
96,170
|
|
|
6/1/2020
|
-0.20 / -0.75%
|
26.60
|
26.80
|
26.40
|
26.50
|
26.53
|
19.37
|
83,860
|
|
|
5/29/2020
|
-0.30 / -1.11%
|
26.80
|
26.80
|
26.45
|
26.70
|
26.61
|
19.52
|
75,600
|
|
|
5/28/2020
|
-0.25 / -0.92%
|
27.25
|
27.35
|
26.90
|
27.00
|
27.19
|
19.74
|
68,150
|
|
|
5/27/2020
|
+0.15 / +0.55%
|
27.30
|
27.70
|
27.00
|
27.25
|
27.30
|
19.92
|
116,180
|
|
|
5/26/2020
|
+0.30 / +1.12%
|
27.00
|
27.30
|
26.90
|
27.10
|
27.06
|
19.81
|
153,120
|
|
|
5/25/2020
|
+0.40 / +1.52%
|
26.40
|
26.80
|
26.30
|
26.80
|
26.49
|
19.59
|
68,830
|
|
|
5/22/2020
|
-0.10 / -0.38%
|
26.50
|
26.65
|
26.00
|
26.40
|
26.44
|
19.30
|
83,260
|
|
|