|
|
Closing price on 8/26/2022
|
|
| Open |
53.30 |
| High |
53.30 |
| Low |
51.50 |
| Volume |
229,900 |
| Split-adjusted Price |
47.32 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-1.60 / -3.01%
|
53.30
|
53.30
|
51.50
|
51.60
|
52.17
|
47.32
|
229,900
|
|
|
8/25/2022
|
+1.60 / +3.10%
|
51.60
|
53.40
|
51.40
|
53.20
|
52.40
|
48.78
|
321,000
|
|
|
8/24/2022
|
+0.70 / +1.38%
|
50.20
|
51.90
|
50.20
|
51.60
|
51.37
|
47.32
|
91,500
|
|
|
8/23/2022
|
+1.90 / +3.88%
|
48.60
|
50.90
|
48.60
|
50.90
|
49.95
|
46.67
|
116,600
|
|
|
8/22/2022
|
-1.60 / -3.16%
|
49.90
|
50.30
|
49.00
|
49.00
|
49.46
|
44.93
|
233,400
|
|
|
8/19/2022
|
-0.40 / -0.78%
|
51.00
|
51.40
|
50.50
|
50.60
|
50.87
|
46.40
|
84,800
|
|
|
8/18/2022
|
-0.90 / -1.73%
|
51.90
|
51.90
|
50.90
|
51.00
|
51.22
|
46.77
|
148,400
|
|
|
8/17/2022
|
-0.20 / -0.38%
|
52.10
|
53.00
|
51.90
|
51.90
|
52.39
|
47.59
|
117,600
|
|
|
8/16/2022
|
0.00 / 0.00%
|
52.10
|
52.20
|
51.90
|
52.10
|
52.02
|
47.77
|
81,100
|
|
|
8/15/2022
|
-0.30 / -0.57%
|
52.80
|
52.90
|
51.90
|
52.10
|
52.33
|
47.77
|
141,900
|
|
|
8/12/2022
|
+0.40 / +0.77%
|
52.00
|
52.80
|
51.20
|
52.40
|
52.02
|
48.05
|
94,000
|
|
|
8/11/2022
|
0.00 / 0.00%
|
53.00
|
53.00
|
51.00
|
52.00
|
52.26
|
47.68
|
208,600
|
|
|
8/10/2022
|
-0.50 / -0.95%
|
52.50
|
52.80
|
52.00
|
52.00
|
52.36
|
47.68
|
149,500
|
|
|
8/9/2022
|
-0.30 / -0.57%
|
53.10
|
53.50
|
52.40
|
52.50
|
52.89
|
48.14
|
255,300
|
|
|
8/8/2022
|
+2.10 / +4.14%
|
50.70
|
53.00
|
50.50
|
52.80
|
51.55
|
48.42
|
375,100
|
|
|
8/5/2022
|
-0.40 / -0.78%
|
50.50
|
51.00
|
50.50
|
50.70
|
50.80
|
46.49
|
91,000
|
|
|
8/4/2022
|
-0.10 / -0.20%
|
51.10
|
51.50
|
50.60
|
51.10
|
51.16
|
46.86
|
161,900
|
|
|
8/3/2022
|
+0.90 / +1.79%
|
50.80
|
51.50
|
50.60
|
51.20
|
51.16
|
46.95
|
184,000
|
|
|
8/2/2022
|
+0.80 / +1.62%
|
49.60
|
50.40
|
49.60
|
50.30
|
50.14
|
46.12
|
107,100
|
|
|
8/1/2022
|
-0.20 / -0.40%
|
49.70
|
49.90
|
48.45
|
49.50
|
49.04
|
45.39
|
278,700
|
|
|
7/29/2022
|
-1.30 / -2.55%
|
51.00
|
51.10
|
49.65
|
49.70
|
50.15
|
45.57
|
203,600
|
|
|
7/28/2022
|
+0.10 / +0.20%
|
50.50
|
51.40
|
50.50
|
51.00
|
50.94
|
46.77
|
141,100
|
|
|
7/27/2022
|
+0.90 / +1.80%
|
50.00
|
50.90
|
49.50
|
50.90
|
49.85
|
46.67
|
137,400
|
|
|
7/26/2022
|
-3.10 / -5.84%
|
51.90
|
52.50
|
50.00
|
50.00
|
51.14
|
45.85
|
199,800
|
|
|
7/25/2022
|
-0.90 / -1.67%
|
53.40
|
53.40
|
52.00
|
53.10
|
52.63
|
48.69
|
71,500
|
|
|
7/22/2022
|
-0.20 / -0.37%
|
54.20
|
54.40
|
53.00
|
54.00
|
53.39
|
49.52
|
97,000
|
|
|
7/21/2022
|
+0.30 / +0.56%
|
54.20
|
55.10
|
53.70
|
54.20
|
54.49
|
49.70
|
177,000
|
|
|
7/20/2022
|
+1.00 / +1.89%
|
53.50
|
54.40
|
52.80
|
53.90
|
53.62
|
49.43
|
156,500
|
|
|
7/19/2022
|
-0.10 / -0.19%
|
53.00
|
53.00
|
51.80
|
52.90
|
52.37
|
48.51
|
110,300
|
|
|
7/18/2022
|
+0.10 / +0.19%
|
52.90
|
53.90
|
51.90
|
53.00
|
52.48
|
48.60
|
80,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|