|
Closing price on 8/20/2020
|
|
| Open |
28.30 |
| High |
28.55 |
| Low |
27.95 |
| Volume |
195,510 |
| Split-adjusted Price |
21.25 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
-0.55 / -1.93%
|
28.30
|
28.55
|
27.95
|
28.00
|
28.19
|
21.25
|
195,510
|
|
|
8/19/2020
|
-0.05 / -0.17%
|
28.55
|
28.70
|
28.25
|
28.55
|
28.46
|
21.66
|
166,020
|
|
|
8/18/2020
|
+0.90 / +3.25%
|
27.85
|
28.70
|
27.85
|
28.60
|
28.46
|
21.70
|
367,620
|
|
|
8/17/2020
|
+0.70 / +2.59%
|
27.00
|
27.70
|
26.80
|
27.70
|
27.33
|
21.02
|
298,440
|
|
|
8/14/2020
|
-0.35 / -1.28%
|
27.35
|
27.40
|
26.70
|
27.00
|
27.03
|
20.49
|
91,160
|
|
|
8/13/2020
|
+0.35 / +1.30%
|
27.00
|
27.50
|
26.85
|
27.35
|
27.15
|
20.75
|
147,270
|
|
|
8/12/2020
|
-0.30 / -1.10%
|
27.00
|
27.30
|
26.80
|
27.00
|
26.99
|
20.49
|
84,610
|
|
|
8/11/2020
|
-0.05 / -0.18%
|
27.35
|
27.40
|
26.80
|
27.30
|
26.99
|
20.72
|
160,550
|
|
|
8/10/2020
|
+0.35 / +1.30%
|
27.50
|
27.50
|
26.80
|
27.35
|
27.06
|
20.75
|
175,420
|
|
|
8/7/2020
|
+0.40 / +1.50%
|
27.00
|
27.60
|
26.80
|
27.00
|
27.13
|
20.49
|
140,120
|
|
|
8/6/2020
|
+0.20 / +0.76%
|
26.30
|
26.75
|
26.15
|
26.60
|
26.40
|
20.18
|
94,690
|
|
|
8/5/2020
|
+0.20 / +0.76%
|
26.00
|
26.50
|
26.00
|
26.40
|
26.33
|
20.03
|
479,630
|
|
|
8/4/2020
|
+1.00 / +3.97%
|
26.30
|
26.30
|
25.85
|
26.20
|
26.10
|
19.88
|
187,620
|
|
|
8/3/2020
|
+0.70 / +2.86%
|
24.50
|
25.20
|
24.20
|
25.20
|
24.93
|
19.12
|
161,440
|
|
|
7/31/2020
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.10
|
24.50
|
24.50
|
18.59
|
94,980
|
|
|
7/30/2020
|
+0.80 / +3.33%
|
24.60
|
24.80
|
24.00
|
24.80
|
24.52
|
18.82
|
63,490
|
|
|
7/29/2020
|
-1.45 / -5.70%
|
25.45
|
25.65
|
23.85
|
24.00
|
24.54
|
18.21
|
276,400
|
|
|
7/28/2020
|
+1.35 / +5.60%
|
25.40
|
25.45
|
24.45
|
25.45
|
25.06
|
19.31
|
62,520
|
|
|
7/27/2020
|
-1.80 / -6.95%
|
24.50
|
25.50
|
24.10
|
24.10
|
24.37
|
18.29
|
375,520
|
|
|
7/24/2020
|
-1.20 / -4.43%
|
27.10
|
27.50
|
25.25
|
25.90
|
26.02
|
19.65
|
339,640
|
|
|
7/23/2020
|
-0.30 / -1.09%
|
27.60
|
27.60
|
27.00
|
27.10
|
27.09
|
20.56
|
262,520
|
|
|
7/22/2020
|
-0.10 / -0.36%
|
27.45
|
27.90
|
27.25
|
27.40
|
27.38
|
20.79
|
45,580
|
|
|
7/21/2020
|
+0.20 / +0.73%
|
27.30
|
27.80
|
27.10
|
27.50
|
27.40
|
20.87
|
94,720
|
|
|
7/20/2020
|
-1.05 / -3.70%
|
28.55
|
28.55
|
27.30
|
27.30
|
28.10
|
20.72
|
99,400
|
|
|
7/17/2020
|
+0.85 / +3.09%
|
27.50
|
28.35
|
27.40
|
28.35
|
27.84
|
21.51
|
180,810
|
|
|
7/16/2020
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.20
|
27.50
|
27.46
|
20.87
|
76,290
|
|
|
7/15/2020
|
+0.40 / +1.47%
|
27.30
|
27.70
|
27.20
|
27.60
|
27.55
|
20.94
|
112,260
|
|
|
7/14/2020
|
-0.20 / -0.73%
|
27.30
|
27.45
|
27.20
|
27.20
|
27.31
|
20.64
|
42,580
|
|
|
7/13/2020
|
-0.05 / -0.18%
|
27.35
|
27.80
|
27.10
|
27.40
|
27.32
|
20.79
|
42,760
|
|
|
7/10/2020
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.00
|
27.45
|
27.33
|
20.83
|
157,650
|
|
|