|
|
Closing price on 7/25/2024
|
|
| Open |
48.15 |
| High |
49.45 |
| Low |
48.15 |
| Volume |
5,900 |
| Split-adjusted Price |
48.60 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2024
|
-0.55 / -1.12%
|
48.15
|
49.45
|
48.15
|
48.60
|
48.70
|
48.60
|
5,900
|
|
|
7/24/2024
|
0.00 / 0.00%
|
49.15
|
49.15
|
46.50
|
49.15
|
47.75
|
49.15
|
81,900
|
|
|
7/23/2024
|
-0.35 / -0.71%
|
50.50
|
50.60
|
48.00
|
49.15
|
49.35
|
49.15
|
69,100
|
|
|
7/22/2024
|
+0.25 / +0.51%
|
49.30
|
49.80
|
47.00
|
49.50
|
49.18
|
49.50
|
41,300
|
|
|
7/19/2024
|
-0.65 / -1.30%
|
49.90
|
49.90
|
49.15
|
49.25
|
49.28
|
49.25
|
33,000
|
|
|
7/18/2024
|
+0.75 / +1.53%
|
49.20
|
49.90
|
49.20
|
49.90
|
49.41
|
49.90
|
30,200
|
|
|
7/17/2024
|
-1.25 / -2.48%
|
50.30
|
50.50
|
49.15
|
49.15
|
50.10
|
49.15
|
52,500
|
|
|
7/16/2024
|
-0.20 / -0.40%
|
50.50
|
50.70
|
50.10
|
50.40
|
50.45
|
50.40
|
49,200
|
|
|
7/15/2024
|
-0.60 / -1.17%
|
51.20
|
51.20
|
50.40
|
50.60
|
50.71
|
50.60
|
22,800
|
|
|
7/12/2024
|
0.00 / 0.00%
|
51.10
|
51.20
|
50.60
|
51.20
|
50.90
|
51.20
|
47,500
|
|
|
7/11/2024
|
-0.60 / -1.16%
|
51.90
|
51.90
|
51.10
|
51.20
|
51.50
|
51.20
|
23,900
|
|
|
7/10/2024
|
-0.20 / -0.38%
|
52.20
|
52.20
|
51.60
|
51.80
|
51.89
|
51.80
|
19,700
|
|
|
7/9/2024
|
+0.80 / +1.56%
|
50.50
|
52.20
|
50.50
|
52.00
|
51.87
|
52.00
|
150,300
|
|
|
7/8/2024
|
+1.20 / +2.40%
|
50.00
|
51.30
|
50.00
|
51.20
|
50.48
|
51.20
|
58,200
|
|
|
7/5/2024
|
+0.20 / +0.40%
|
49.75
|
50.00
|
49.50
|
50.00
|
49.60
|
50.00
|
34,300
|
|
|
7/4/2024
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.30
|
49.80
|
49.67
|
49.80
|
16,700
|
|
|
7/3/2024
|
+0.25 / +0.50%
|
50.40
|
50.40
|
49.55
|
49.80
|
49.62
|
49.80
|
23,500
|
|
|
7/2/2024
|
+0.45 / +0.92%
|
49.00
|
49.55
|
49.00
|
49.55
|
49.46
|
49.55
|
18,900
|
|
|
7/1/2024
|
+0.05 / +0.10%
|
49.30
|
49.70
|
48.00
|
49.10
|
49.25
|
49.10
|
54,500
|
|
|
6/28/2024
|
-0.75 / -1.51%
|
49.05
|
49.75
|
49.05
|
49.05
|
49.30
|
49.05
|
28,700
|
|
|
6/27/2024
|
+0.30 / +0.61%
|
49.50
|
49.90
|
49.00
|
49.80
|
49.36
|
49.80
|
23,300
|
|
|
6/26/2024
|
+0.20 / +0.41%
|
49.30
|
49.75
|
49.20
|
49.50
|
49.44
|
49.50
|
17,600
|
|
|
6/25/2024
|
+0.05 / +0.10%
|
49.25
|
49.35
|
49.00
|
49.30
|
49.24
|
49.30
|
17,000
|
|
|
6/24/2024
|
-0.95 / -1.89%
|
50.20
|
50.20
|
49.00
|
49.25
|
49.31
|
49.25
|
80,300
|
|
|
6/21/2024
|
-0.70 / -1.38%
|
50.80
|
50.80
|
50.00
|
50.20
|
50.34
|
50.20
|
61,200
|
|
|
6/20/2024
|
-0.80 / -1.55%
|
51.70
|
52.00
|
50.90
|
50.90
|
51.18
|
50.90
|
66,300
|
|
|
6/19/2024
|
+0.30 / +0.58%
|
51.90
|
52.50
|
51.40
|
51.70
|
51.97
|
51.70
|
72,100
|
|
|
6/18/2024
|
0.00 / 0.00%
|
51.40
|
52.00
|
51.00
|
51.40
|
51.52
|
51.40
|
52,700
|
|
|
6/17/2024
|
-0.50 / -0.96%
|
51.10
|
52.00
|
51.10
|
51.40
|
51.27
|
51.40
|
33,500
|
|
|
6/14/2024
|
-0.10 / -0.19%
|
52.00
|
52.50
|
50.70
|
51.90
|
51.75
|
51.90
|
63,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|