|
Closing price on 8/8/2016
|
|
| Open |
20.00 |
| High |
20.50 |
| Low |
19.80 |
| Volume |
79,280 |
| Split-adjusted Price |
8.60 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2016
|
+0.20 / +1.00%
|
20.00
|
20.50
|
19.80
|
20.20
|
20.02
|
8.60
|
79,280
|
|
|
8/5/2016
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.50
|
20.00
|
19.93
|
8.52
|
238,400
|
|
|
8/4/2016
|
-0.30 / -1.46%
|
20.60
|
21.00
|
20.20
|
20.20
|
20.55
|
8.60
|
122,210
|
|
|
8/3/2016
|
+0.20 / +0.99%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.44
|
8.73
|
164,800
|
|
|
8/2/2016
|
-1.40 / -6.45%
|
21.70
|
21.70
|
20.20
|
20.30
|
20.42
|
8.64
|
924,150
|
|
|
8/1/2016
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.60
|
21.70
|
21.73
|
9.24
|
99,170
|
|
|
7/29/2016
|
-0.10 / -0.45%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.21
|
9.37
|
95,940
|
|
|
7/28/2016
|
-0.20 / -0.90%
|
22.30
|
22.70
|
22.00
|
22.10
|
22.26
|
9.41
|
74,830
|
|
|
7/27/2016
|
+0.10 / +0.45%
|
22.20
|
22.70
|
22.10
|
22.30
|
22.38
|
9.50
|
193,380
|
|
|
7/26/2016
|
-0.30 / -1.33%
|
22.50
|
22.50
|
21.80
|
22.20
|
22.10
|
9.45
|
138,680
|
|
|
7/25/2016
|
-0.40 / -1.75%
|
22.70
|
23.00
|
22.50
|
22.50
|
22.79
|
9.58
|
70,520
|
|
|
7/22/2016
|
+1.40 / +6.51%
|
21.70
|
22.90
|
21.00
|
22.90
|
21.77
|
9.75
|
246,030
|
|
|
7/21/2016
|
-0.80 / -3.59%
|
22.30
|
22.40
|
21.50
|
21.50
|
21.90
|
9.15
|
244,460
|
|
|
7/20/2016
|
-0.50 / -2.19%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.48
|
9.50
|
100,260
|
|
|
7/19/2016
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.60
|
22.80
|
22.79
|
9.71
|
111,320
|
|
|
7/18/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
23.00
|
22.90
|
9.79
|
105,610
|
|
|
7/15/2016
|
-0.30 / -1.29%
|
23.20
|
23.20
|
22.60
|
23.00
|
22.88
|
9.79
|
181,740
|
|
|
7/14/2016
|
+0.30 / +1.30%
|
23.40
|
23.60
|
23.00
|
23.30
|
23.15
|
9.92
|
140,380
|
|
|
7/13/2016
|
-0.40 / -1.71%
|
23.80
|
23.90
|
23.00
|
23.00
|
23.53
|
9.79
|
146,380
|
|
|
7/12/2016
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.80
|
23.40
|
23.01
|
9.96
|
111,540
|
|
|
7/11/2016
|
-0.90 / -3.77%
|
24.00
|
24.00
|
22.50
|
23.00
|
23.29
|
9.79
|
187,740
|
|
|
7/8/2016
|
-0.60 / -2.45%
|
24.60
|
24.70
|
23.60
|
23.90
|
23.96
|
10.18
|
469,330
|
|
|
7/7/2016
|
+0.20 / +0.82%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.35
|
10.43
|
293,360
|
|
|
7/6/2016
|
-0.10 / -0.41%
|
24.00
|
24.70
|
23.80
|
24.30
|
24.22
|
10.35
|
377,360
|
|
|
7/5/2016
|
-0.30 / -1.21%
|
24.70
|
24.80
|
24.40
|
24.40
|
24.53
|
10.39
|
311,800
|
|
|
7/4/2016
|
+0.10 / +0.41%
|
24.80
|
25.30
|
24.30
|
24.70
|
24.67
|
10.52
|
249,810
|
|
|
7/1/2016
|
+0.90 / +3.80%
|
24.10
|
24.70
|
24.00
|
24.60
|
24.50
|
10.47
|
485,490
|
|
|
6/30/2016
|
+0.10 / +0.42%
|
24.10
|
24.20
|
23.50
|
23.70
|
23.78
|
10.09
|
268,640
|
|
|
6/29/2016
|
+0.80 / +3.51%
|
23.00
|
23.70
|
23.00
|
23.60
|
23.56
|
10.05
|
592,470
|
|
|
6/28/2016
|
-0.60 / -2.56%
|
23.30
|
23.40
|
22.80
|
22.80
|
22.98
|
9.71
|
140,280
|
|
|