|
Closing price on 8/8/2022
|
|
| Open |
50.70 |
| High |
53.00 |
| Low |
50.50 |
| Volume |
375,100 |
| Split-adjusted Price |
48.42 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2022
|
+0.30 / +0.57%
|
51.30
|
52.90
|
51.30
|
52.90
|
52.08
|
48.51
|
74,700
|
|
|
7/14/2022
|
-1.30 / -2.41%
|
52.50
|
53.50
|
51.50
|
52.60
|
52.21
|
48.23
|
102,400
|
|
|
7/13/2022
|
0.00 / 0.00%
|
53.40
|
54.60
|
52.50
|
53.90
|
53.73
|
49.43
|
45,600
|
|
|
7/12/2022
|
+2.70 / +5.27%
|
51.20
|
53.90
|
51.00
|
53.90
|
52.55
|
49.43
|
56,500
|
|
|
7/11/2022
|
0.00 / 0.00%
|
51.80
|
51.80
|
50.00
|
51.20
|
51.08
|
46.95
|
72,500
|
|
|
7/8/2022
|
+0.70 / +1.39%
|
51.20
|
51.20
|
49.70
|
51.20
|
50.27
|
46.95
|
229,300
|
|
|
7/7/2022
|
-1.80 / -3.44%
|
52.30
|
52.50
|
50.00
|
50.50
|
50.89
|
46.31
|
148,000
|
|
|
7/6/2022
|
-2.20 / -4.04%
|
52.00
|
54.90
|
52.00
|
52.30
|
53.30
|
47.96
|
77,100
|
|
|
7/5/2022
|
-3.50 / -6.03%
|
57.20
|
58.00
|
54.50
|
54.50
|
56.17
|
49.98
|
78,300
|
|
|
7/4/2022
|
-0.80 / -1.36%
|
59.10
|
60.10
|
57.10
|
58.00
|
58.17
|
53.18
|
134,100
|
|
|
7/1/2022
|
0.00 / 0.00%
|
57.10
|
58.80
|
56.50
|
58.80
|
57.39
|
53.92
|
89,400
|
|
|
6/30/2022
|
-2.10 / -3.45%
|
60.90
|
60.90
|
58.80
|
58.80
|
59.44
|
53.92
|
61,800
|
|
|
6/29/2022
|
-0.60 / -0.98%
|
60.50
|
61.30
|
58.50
|
60.90
|
59.88
|
55.84
|
180,100
|
|
|
6/28/2022
|
-1.20 / -1.91%
|
62.00
|
62.50
|
61.50
|
61.50
|
61.93
|
56.39
|
97,500
|
|
|