|
Closing price on 7/4/2022
|
|
| Open |
59.10 |
| High |
60.10 |
| Low |
57.10 |
| Volume |
134,100 |
| Split-adjusted Price |
47.78 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
-0.80 / -1.36%
|
59.10
|
60.10
|
57.10
|
58.00
|
58.17
|
47.78
|
134,100
|
|
|
7/1/2022
|
0.00 / 0.00%
|
57.10
|
58.80
|
56.50
|
58.80
|
57.39
|
48.43
|
89,400
|
|
|
6/30/2022
|
-2.10 / -3.45%
|
60.90
|
60.90
|
58.80
|
58.80
|
59.44
|
48.43
|
61,800
|
|
|
6/29/2022
|
-0.60 / -0.98%
|
60.50
|
61.30
|
58.50
|
60.90
|
59.88
|
50.16
|
180,100
|
|
|
6/28/2022
|
-1.20 / -1.91%
|
62.00
|
62.50
|
61.50
|
61.50
|
61.93
|
50.66
|
97,500
|
|
|
6/27/2022
|
+0.60 / +0.97%
|
62.10
|
63.00
|
61.70
|
62.70
|
62.26
|
51.65
|
74,700
|
|
|
6/24/2022
|
-0.80 / -1.27%
|
63.50
|
64.20
|
62.00
|
62.10
|
62.98
|
51.15
|
97,900
|
|
|
6/23/2022
|
+2.20 / +3.62%
|
60.50
|
62.90
|
57.00
|
62.90
|
61.22
|
51.81
|
139,200
|
|
|
6/22/2022
|
-2.20 / -3.50%
|
62.80
|
62.80
|
60.40
|
60.70
|
61.55
|
50.00
|
48,900
|
|
|
6/21/2022
|
-0.30 / -0.47%
|
62.50
|
64.20
|
58.80
|
62.90
|
62.35
|
51.81
|
112,700
|
|
|
6/20/2022
|
+1.60 / +2.60%
|
61.60
|
64.00
|
61.50
|
63.20
|
62.85
|
52.06
|
260,000
|
|
|
6/17/2022
|
+0.60 / +0.98%
|
60.00
|
61.60
|
59.10
|
61.60
|
60.44
|
50.74
|
58,300
|
|
|
6/16/2022
|
+1.00 / +1.67%
|
60.00
|
62.30
|
60.00
|
61.00
|
61.23
|
50.25
|
125,800
|
|
|
6/15/2022
|
0.00 / 0.00%
|
60.10
|
60.10
|
57.40
|
60.00
|
58.68
|
49.42
|
103,800
|
|
|
6/14/2022
|
+0.40 / +0.67%
|
58.00
|
61.50
|
58.00
|
60.00
|
59.64
|
49.42
|
89,400
|
|
|
6/13/2022
|
-4.40 / -6.88%
|
59.60
|
62.90
|
59.60
|
59.60
|
60.04
|
49.09
|
224,400
|
|
|
6/10/2022
|
-4.50 / -6.57%
|
66.30
|
68.50
|
64.00
|
64.00
|
65.68
|
52.72
|
323,800
|
|
|
6/9/2022
|
-0.40 / -0.58%
|
67.20
|
68.90
|
66.80
|
68.50
|
67.73
|
56.42
|
104,200
|
|
|
6/8/2022
|
-0.60 / -0.86%
|
69.40
|
69.70
|
67.30
|
68.90
|
68.66
|
56.75
|
264,500
|
|
|
6/7/2022
|
+1.50 / +2.21%
|
67.90
|
69.50
|
66.00
|
69.50
|
67.78
|
57.25
|
213,100
|
|
|
6/6/2022
|
-0.80 / -1.16%
|
68.70
|
69.60
|
67.50
|
68.00
|
68.65
|
56.01
|
174,800
|
|
|
6/3/2022
|
+0.80 / +1.18%
|
68.00
|
69.10
|
66.50
|
68.80
|
67.63
|
56.67
|
257,900
|
|
|
6/2/2022
|
+1.50 / +2.26%
|
66.40
|
68.20
|
65.50
|
68.00
|
67.11
|
56.01
|
234,200
|
|
|
6/1/2022
|
+4.00 / +6.40%
|
61.60
|
66.70
|
61.50
|
66.50
|
63.31
|
54.78
|
182,000
|
|
|
5/31/2022
|
0.00 / 0.00%
|
62.50
|
63.00
|
59.90
|
62.50
|
62.18
|
51.48
|
160,900
|
|
|
5/30/2022
|
+0.60 / +0.97%
|
61.40
|
62.70
|
60.50
|
62.50
|
61.85
|
51.48
|
190,800
|
|
|
5/27/2022
|
+2.00 / +3.34%
|
60.00
|
62.30
|
58.00
|
61.90
|
61.31
|
50.99
|
119,800
|
|
|
5/26/2022
|
+0.70 / +1.18%
|
61.00
|
61.00
|
57.00
|
59.90
|
59.39
|
49.34
|
129,300
|
|
|
5/25/2022
|
+3.80 / +6.86%
|
56.00
|
59.20
|
56.00
|
59.20
|
58.54
|
48.76
|
331,000
|
|
|
5/24/2022
|
-0.10 / -0.18%
|
54.00
|
56.30
|
53.50
|
55.40
|
54.86
|
45.63
|
62,300
|
|
|