|
|
Closing price on 8/8/2024
|
|
| Open |
47.20 |
| High |
47.55 |
| Low |
47.00 |
| Volume |
12,300 |
| Split-adjusted Price |
47.00 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2024
|
+0.25 / +0.53%
|
47.20
|
47.55
|
47.00
|
47.00
|
47.35
|
47.00
|
12,300
|
|
|
8/7/2024
|
-0.35 / -0.74%
|
47.20
|
47.20
|
46.75
|
46.75
|
46.96
|
46.75
|
17,100
|
|
|
8/6/2024
|
+0.05 / +0.11%
|
46.60
|
47.10
|
46.50
|
47.10
|
46.83
|
47.10
|
24,600
|
|
|
8/5/2024
|
-1.90 / -3.88%
|
48.50
|
48.90
|
47.05
|
47.05
|
47.79
|
47.05
|
29,100
|
|
|
8/2/2024
|
+0.50 / +1.03%
|
48.45
|
49.05
|
47.50
|
48.95
|
48.40
|
48.95
|
42,100
|
|
|
8/1/2024
|
-0.45 / -0.92%
|
49.00
|
49.00
|
47.05
|
48.45
|
48.37
|
48.45
|
27,000
|
|
|
7/31/2024
|
+0.05 / +0.10%
|
48.85
|
49.05
|
48.80
|
48.90
|
48.88
|
48.90
|
11,600
|
|
|
7/30/2024
|
-0.05 / -0.10%
|
49.00
|
49.60
|
48.55
|
48.85
|
48.93
|
48.85
|
10,900
|
|
|
7/29/2024
|
0.00 / 0.00%
|
48.90
|
48.95
|
47.95
|
48.90
|
48.49
|
48.90
|
18,100
|
|
|
7/26/2024
|
+0.30 / +0.62%
|
49.65
|
49.65
|
48.50
|
48.90
|
48.95
|
48.90
|
14,900
|
|
|
7/25/2024
|
-0.55 / -1.12%
|
48.15
|
49.45
|
48.15
|
48.60
|
48.70
|
48.60
|
5,900
|
|
|
7/24/2024
|
0.00 / 0.00%
|
49.15
|
49.15
|
46.50
|
49.15
|
47.75
|
49.15
|
81,900
|
|
|
7/23/2024
|
-0.35 / -0.71%
|
50.50
|
50.60
|
48.00
|
49.15
|
49.35
|
49.15
|
69,100
|
|
|
7/22/2024
|
+0.25 / +0.51%
|
49.30
|
49.80
|
47.00
|
49.50
|
49.18
|
49.50
|
41,300
|
|
|
7/19/2024
|
-0.65 / -1.30%
|
49.90
|
49.90
|
49.15
|
49.25
|
49.28
|
49.25
|
33,000
|
|
|
7/18/2024
|
+0.75 / +1.53%
|
49.20
|
49.90
|
49.20
|
49.90
|
49.41
|
49.90
|
30,200
|
|
|
7/17/2024
|
-1.25 / -2.48%
|
50.30
|
50.50
|
49.15
|
49.15
|
50.10
|
49.15
|
52,500
|
|
|
7/16/2024
|
-0.20 / -0.40%
|
50.50
|
50.70
|
50.10
|
50.40
|
50.45
|
50.40
|
49,200
|
|
|
7/15/2024
|
-0.60 / -1.17%
|
51.20
|
51.20
|
50.40
|
50.60
|
50.71
|
50.60
|
22,800
|
|
|
7/12/2024
|
0.00 / 0.00%
|
51.10
|
51.20
|
50.60
|
51.20
|
50.90
|
51.20
|
47,500
|
|
|
7/11/2024
|
-0.60 / -1.16%
|
51.90
|
51.90
|
51.10
|
51.20
|
51.50
|
51.20
|
23,900
|
|
|
7/10/2024
|
-0.20 / -0.38%
|
52.20
|
52.20
|
51.60
|
51.80
|
51.89
|
51.80
|
19,700
|
|
|
7/9/2024
|
+0.80 / +1.56%
|
50.50
|
52.20
|
50.50
|
52.00
|
51.87
|
52.00
|
150,300
|
|
|
7/8/2024
|
+1.20 / +2.40%
|
50.00
|
51.30
|
50.00
|
51.20
|
50.48
|
51.20
|
58,200
|
|
|
7/5/2024
|
+0.20 / +0.40%
|
49.75
|
50.00
|
49.50
|
50.00
|
49.60
|
50.00
|
34,300
|
|
|
7/4/2024
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.30
|
49.80
|
49.67
|
49.80
|
16,700
|
|
|
7/3/2024
|
+0.25 / +0.50%
|
50.40
|
50.40
|
49.55
|
49.80
|
49.62
|
49.80
|
23,500
|
|
|
7/2/2024
|
+0.45 / +0.92%
|
49.00
|
49.55
|
49.00
|
49.55
|
49.46
|
49.55
|
18,900
|
|
|
7/1/2024
|
+0.05 / +0.10%
|
49.30
|
49.70
|
48.00
|
49.10
|
49.25
|
49.10
|
54,500
|
|
|
6/28/2024
|
-0.75 / -1.51%
|
49.05
|
49.75
|
49.05
|
49.05
|
49.30
|
49.05
|
28,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|