|
Closing price on 8/7/2026
|
|
| Open |
33.90 |
| High |
33.90 |
| Low |
33.65 |
| Volume |
8,500 |
| Split-adjusted Price |
33.70 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
-0.20 / -0.59%
|
33.90
|
33.90
|
33.65
|
33.70
|
33.68
|
33.70
|
8,500
|
|
|
8/6/2026
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.85
|
33.90
|
33.89
|
33.90
|
7,900
|
|
|
8/5/2026
|
-0.05 / -0.15%
|
33.95
|
34.00
|
33.35
|
33.90
|
33.67
|
33.90
|
25,200
|
|
|
8/4/2026
|
+0.05 / +0.15%
|
34.00
|
34.30
|
33.90
|
33.95
|
33.99
|
33.95
|
9,800
|
|
|
8/3/2026
|
+0.05 / +0.15%
|
33.85
|
33.90
|
33.65
|
33.90
|
33.72
|
33.90
|
36,200
|
|
|
7/31/2026
|
-0.20 / -0.59%
|
34.25
|
34.25
|
33.70
|
33.85
|
33.82
|
33.85
|
15,000
|
|
|
7/30/2026
|
+0.25 / +0.74%
|
33.85
|
34.05
|
33.00
|
34.05
|
33.88
|
34.05
|
27,300
|
|
|
7/29/2026
|
-0.20 / -0.59%
|
34.00
|
34.20
|
33.80
|
33.80
|
33.93
|
33.80
|
22,700
|
|
|
7/28/2026
|
-0.25 / -0.73%
|
34.00
|
34.40
|
34.00
|
34.00
|
34.30
|
34.00
|
26,400
|
|
|
7/27/2026
|
-0.10 / -0.29%
|
34.30
|
34.30
|
33.90
|
34.25
|
34.03
|
34.25
|
7,600
|
|
|
7/24/2026
|
+0.05 / +0.15%
|
34.25
|
34.95
|
34.20
|
34.35
|
34.25
|
34.35
|
8,500
|
|
|
7/23/2026
|
-0.55 / -1.58%
|
35.00
|
35.00
|
34.05
|
34.30
|
34.34
|
34.30
|
13,200
|
|
|
7/22/2026
|
+0.05 / +0.14%
|
34.85
|
35.20
|
34.05
|
34.85
|
34.34
|
34.85
|
32,600
|
|
|
7/21/2026
|
+1.05 / +3.11%
|
34.10
|
35.00
|
34.10
|
34.80
|
34.84
|
34.80
|
36,900
|
|
|
7/20/2026
|
-0.10 / -0.30%
|
33.80
|
33.85
|
33.55
|
33.75
|
33.77
|
33.75
|
25,000
|
|
|
7/17/2026
|
0.00 / 0.00%
|
33.85
|
33.90
|
33.75
|
33.85
|
33.85
|
33.85
|
22,900
|
|
|
7/16/2026
|
-0.85 / -2.45%
|
34.65
|
34.70
|
33.80
|
33.85
|
34.08
|
33.85
|
7,800
|
|
|
7/15/2026
|
+0.40 / +1.17%
|
34.50
|
34.70
|
34.30
|
34.70
|
34.60
|
34.70
|
2,000
|
|
|
7/14/2026
|
-0.25 / -0.72%
|
34.50
|
34.50
|
33.75
|
34.30
|
33.95
|
34.30
|
14,700
|
|
|
7/13/2026
|
+0.25 / +0.73%
|
34.30
|
34.80
|
34.00
|
34.55
|
34.16
|
34.55
|
9,800
|
|
|
7/10/2026
|
-0.60 / -1.72%
|
34.50
|
34.90
|
34.15
|
34.30
|
34.44
|
34.30
|
27,700
|
|
|
7/9/2026
|
-0.20 / -0.57%
|
34.65
|
35.50
|
34.65
|
34.90
|
34.94
|
34.90
|
22,600
|
|
|
7/8/2026
|
-0.05 / -0.14%
|
35.15
|
35.15
|
35.00
|
35.10
|
35.14
|
35.10
|
7,300
|
|
|
7/7/2026
|
+0.15 / +0.43%
|
35.00
|
35.95
|
35.00
|
35.15
|
35.02
|
35.15
|
20,700
|
|
|
7/6/2026
|
-0.10 / -0.28%
|
35.10
|
35.20
|
35.00
|
35.00
|
35.09
|
35.00
|
8,200
|
|
|
7/3/2026
|
-0.55 / -1.54%
|
35.50
|
35.50
|
35.00
|
35.10
|
35.11
|
35.10
|
3,300
|
|
|
7/2/2026
|
0.00 / 0.00%
|
35.65
|
35.65
|
35.20
|
35.65
|
35.45
|
35.65
|
7,200
|
|
|
7/1/2026
|
-0.10 / -0.28%
|
35.75
|
35.75
|
35.25
|
35.65
|
35.42
|
35.65
|
4,600
|
|
|
6/30/2026
|
-0.15 / -0.42%
|
35.90
|
35.90
|
35.50
|
35.75
|
35.67
|
35.75
|
3,500
|
|
|
6/29/2026
|
+0.40 / +1.13%
|
35.50
|
35.90
|
35.40
|
35.90
|
35.60
|
35.90
|
34,100
|
|
|