|
Closing price on 9/12/2016
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
21.60 |
| Volume |
293,630 |
| Split-adjusted Price |
9.41 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2016
|
-0.40 / -1.78%
|
22.50
|
22.50
|
21.60
|
22.10
|
21.86
|
9.41
|
293,630
|
|
|
9/9/2016
|
-0.30 / -1.32%
|
23.00
|
23.20
|
22.50
|
22.50
|
22.68
|
9.58
|
439,600
|
|
|
9/8/2016
|
-0.10 / -0.44%
|
22.90
|
23.20
|
22.60
|
22.80
|
22.88
|
9.71
|
191,680
|
|
|
9/7/2016
|
-0.10 / -0.43%
|
23.00
|
23.20
|
22.50
|
22.90
|
22.81
|
9.75
|
144,290
|
|
|
9/6/2016
|
-0.40 / -1.71%
|
23.50
|
23.50
|
22.80
|
23.00
|
23.06
|
9.79
|
258,090
|
|
|
9/5/2016
|
+0.70 / +3.08%
|
23.00
|
23.70
|
23.00
|
23.40
|
23.31
|
9.96
|
287,900
|
|
|
9/1/2016
|
-0.10 / -0.44%
|
23.00
|
23.30
|
22.50
|
22.70
|
22.82
|
9.67
|
215,540
|
|
|
8/31/2016
|
+1.40 / +6.54%
|
21.40
|
22.80
|
21.40
|
22.80
|
22.36
|
9.71
|
629,790
|
|
|
8/30/2016
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.40
|
21.40
|
21.56
|
9.11
|
78,110
|
|
|
8/29/2016
|
+0.10 / +0.47%
|
21.60
|
21.80
|
21.40
|
21.50
|
21.61
|
9.15
|
196,420
|
|
|
8/26/2016
|
+0.20 / +0.94%
|
21.40
|
21.80
|
21.20
|
21.40
|
21.45
|
9.11
|
252,800
|
|
|
8/25/2016
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.10
|
21.20
|
21.16
|
9.03
|
78,010
|
|
|
8/24/2016
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.20
|
21.20
|
21.31
|
9.03
|
94,350
|
|
|
8/23/2016
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.00
|
21.10
|
21.13
|
8.98
|
73,730
|
|
|
8/22/2016
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.90
|
21.10
|
21.03
|
8.98
|
58,190
|
|
|
8/19/2016
|
-0.40 / -1.87%
|
21.20
|
21.60
|
21.00
|
21.00
|
21.19
|
8.94
|
245,380
|
|
|
8/18/2016
|
0.00 / 0.00%
|
21.40
|
21.70
|
21.10
|
21.40
|
21.47
|
9.11
|
213,340
|
|
|
8/17/2016
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.00
|
21.40
|
21.18
|
9.11
|
112,980
|
|
|
8/16/2016
|
+0.40 / +1.90%
|
21.00
|
21.70
|
21.00
|
21.40
|
21.44
|
9.11
|
280,650
|
|
|
8/15/2016
|
-0.20 / -0.94%
|
21.30
|
21.30
|
20.90
|
21.00
|
21.00
|
8.94
|
30,760
|
|
|
8/12/2016
|
-0.10 / -0.47%
|
21.30
|
21.70
|
20.90
|
21.20
|
21.39
|
9.03
|
194,940
|
|
|
8/11/2016
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.20
|
21.30
|
21.33
|
9.07
|
56,220
|
|
|
8/10/2016
|
+0.40 / +1.90%
|
21.20
|
21.80
|
21.10
|
21.40
|
21.39
|
9.11
|
189,550
|
|
|
8/9/2016
|
+0.80 / +3.96%
|
20.30
|
21.00
|
20.30
|
21.00
|
20.63
|
8.94
|
156,950
|
|
|
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
|
|
|