|
Closing price on 8/3/2023
|
|
| Open |
47.10 |
| High |
48.00 |
| Low |
47.10 |
| Volume |
31,400 |
| Split-adjusted Price |
45.71 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2023
|
-0.60 / -1.25%
|
47.10
|
48.00
|
47.10
|
47.50
|
47.57
|
45.71
|
31,400
|
|
|
8/2/2023
|
-0.10 / -0.21%
|
48.10
|
48.50
|
47.00
|
48.10
|
48.18
|
46.28
|
77,700
|
|
|
8/1/2023
|
0.00 / 0.00%
|
48.20
|
48.60
|
47.90
|
48.20
|
48.11
|
46.38
|
75,200
|
|
|
7/31/2023
|
0.00 / 0.00%
|
48.00
|
48.65
|
48.00
|
48.20
|
48.30
|
46.38
|
97,900
|
|
|
7/28/2023
|
+0.10 / +0.21%
|
48.05
|
48.20
|
47.80
|
48.20
|
48.05
|
46.38
|
47,600
|
|
|
7/27/2023
|
+0.10 / +0.21%
|
47.75
|
48.10
|
47.75
|
48.10
|
48.00
|
46.28
|
45,800
|
|
|
7/26/2023
|
0.00 / 0.00%
|
48.40
|
48.40
|
47.65
|
48.00
|
47.98
|
46.19
|
73,400
|
|
|
7/25/2023
|
0.00 / 0.00%
|
48.00
|
48.20
|
47.85
|
48.00
|
48.01
|
46.19
|
101,900
|
|
|
7/24/2023
|
0.00 / 0.00%
|
47.60
|
48.45
|
47.60
|
48.00
|
48.06
|
46.19
|
61,000
|
|
|
7/21/2023
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.15
|
48.00
|
47.60
|
46.19
|
111,900
|
|
|
7/20/2023
|
0.00 / 0.00%
|
48.80
|
48.80
|
47.60
|
48.00
|
48.24
|
46.19
|
100,100
|
|
|
7/19/2023
|
+0.80 / +1.69%
|
47.20
|
48.00
|
46.90
|
48.00
|
47.27
|
46.19
|
54,900
|
|
|
7/18/2023
|
-0.05 / -0.11%
|
47.30
|
47.95
|
46.90
|
47.20
|
47.20
|
45.42
|
75,900
|
|
|
7/17/2023
|
-0.15 / -0.32%
|
47.40
|
48.80
|
46.80
|
47.25
|
47.46
|
45.47
|
75,800
|
|
|
7/14/2023
|
+0.70 / +1.50%
|
46.70
|
47.50
|
46.60
|
47.40
|
46.86
|
45.61
|
111,700
|
|
|
7/13/2023
|
+0.30 / +0.65%
|
46.50
|
47.90
|
46.50
|
46.70
|
46.86
|
44.94
|
68,100
|
|
|
7/12/2023
|
+0.40 / +0.87%
|
46.00
|
46.40
|
45.65
|
46.40
|
46.08
|
44.65
|
93,300
|
|
|
7/11/2023
|
0.00 / 0.00%
|
46.05
|
46.80
|
45.50
|
46.00
|
45.87
|
44.26
|
56,200
|
|
|
7/10/2023
|
+0.25 / +0.55%
|
46.00
|
46.95
|
45.80
|
46.00
|
46.36
|
44.26
|
67,500
|
|
|
7/7/2023
|
+1.00 / +2.23%
|
44.80
|
45.75
|
44.60
|
45.75
|
45.16
|
44.02
|
104,500
|
|
|
7/6/2023
|
0.00 / 0.00%
|
44.75
|
44.75
|
44.20
|
44.75
|
44.53
|
43.06
|
110,500
|
|
|
7/5/2023
|
-0.05 / -0.11%
|
44.90
|
45.00
|
44.20
|
44.75
|
44.85
|
43.06
|
123,700
|
|
|
7/4/2023
|
+0.60 / +1.36%
|
44.40
|
45.00
|
44.35
|
44.80
|
44.79
|
43.11
|
150,500
|
|
|
7/3/2023
|
+1.70 / +4.00%
|
42.70
|
44.45
|
42.70
|
44.20
|
43.75
|
42.53
|
159,400
|
|
|
6/30/2023
|
+0.50 / +1.19%
|
41.50
|
42.80
|
41.50
|
42.50
|
42.23
|
40.90
|
97,700
|
|
|
6/29/2023
|
-0.20 / -0.47%
|
42.20
|
42.25
|
41.70
|
42.00
|
42.00
|
40.42
|
47,900
|
|
|
6/28/2023
|
+0.70 / +1.69%
|
41.60
|
43.00
|
41.60
|
42.20
|
42.15
|
40.61
|
90,700
|
|
|
6/27/2023
|
+0.10 / +0.24%
|
41.20
|
41.65
|
41.20
|
41.50
|
41.40
|
39.93
|
83,900
|
|
|
6/26/2023
|
-0.10 / -0.24%
|
41.85
|
41.85
|
41.00
|
41.40
|
41.30
|
39.84
|
43,700
|
|
|
6/23/2023
|
+0.55 / +1.34%
|
41.45
|
41.50
|
40.95
|
41.50
|
41.25
|
39.93
|
63,500
|
|
|