|
Closing price on 9/8/2023
|
|
| Open |
49.75 |
| High |
50.00 |
| Low |
49.65 |
| Volume |
63,800 |
| Split-adjusted Price |
47.78 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.10 / -0.20%
|
49.75
|
50.00
|
49.65
|
49.65
|
49.89
|
47.78
|
63,800
|
|
|
9/7/2023
|
-0.10 / -0.20%
|
49.90
|
50.40
|
49.10
|
49.75
|
49.84
|
47.87
|
96,700
|
|
|
9/6/2023
|
+0.35 / +0.71%
|
50.00
|
50.00
|
48.95
|
49.85
|
49.76
|
47.97
|
80,400
|
|
|
9/5/2023
|
+2.10 / +4.43%
|
48.60
|
49.75
|
48.00
|
49.50
|
48.87
|
47.63
|
94,000
|
|
|
8/31/2023
|
0.00 / 0.00%
|
47.50
|
47.90
|
47.40
|
47.40
|
47.54
|
45.61
|
47,700
|
|
|
8/30/2023
|
+0.60 / +1.28%
|
47.05
|
47.85
|
47.00
|
47.40
|
47.26
|
45.61
|
29,600
|
|
|
8/29/2023
|
-1.30 / -2.70%
|
48.00
|
48.00
|
46.80
|
46.80
|
47.23
|
45.03
|
34,700
|
|
|
8/28/2023
|
+0.60 / +1.26%
|
47.60
|
48.55
|
47.60
|
48.10
|
47.92
|
46.28
|
41,200
|
|
|
8/25/2023
|
+1.00 / +2.15%
|
47.65
|
49.70
|
47.45
|
47.50
|
48.29
|
45.71
|
111,100
|
|
|
8/24/2023
|
+1.10 / +2.42%
|
45.50
|
46.50
|
45.40
|
46.50
|
46.10
|
44.75
|
39,600
|
|
|
8/23/2023
|
-0.80 / -1.73%
|
46.20
|
46.25
|
45.40
|
45.40
|
45.70
|
43.69
|
47,800
|
|
|
8/22/2023
|
-0.20 / -0.43%
|
45.10
|
46.40
|
44.60
|
46.20
|
45.33
|
44.46
|
55,100
|
|
|
8/21/2023
|
0.00 / 0.00%
|
45.00
|
46.90
|
45.00
|
46.40
|
45.49
|
44.65
|
106,200
|
|
|
8/18/2023
|
-2.10 / -4.33%
|
47.70
|
48.10
|
46.40
|
46.40
|
47.35
|
44.65
|
110,100
|
|
|
8/17/2023
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.54
|
46.67
|
41,900
|
|
|
8/16/2023
|
-0.05 / -0.10%
|
49.05
|
49.05
|
48.60
|
49.00
|
48.71
|
47.15
|
44,700
|
|
|
8/15/2023
|
+0.05 / +0.10%
|
49.85
|
49.85
|
48.50
|
49.05
|
49.09
|
47.20
|
17,700
|
|
|
8/14/2023
|
-0.10 / -0.20%
|
49.10
|
49.10
|
48.40
|
49.00
|
48.81
|
47.15
|
22,100
|
|
|
8/11/2023
|
-0.40 / -0.81%
|
49.50
|
49.60
|
47.10
|
49.10
|
48.62
|
47.25
|
60,700
|
|
|
8/10/2023
|
-0.50 / -1.00%
|
50.20
|
50.20
|
49.05
|
49.50
|
49.48
|
47.63
|
25,500
|
|
|
8/9/2023
|
+2.30 / +4.82%
|
47.70
|
51.00
|
47.50
|
50.00
|
49.18
|
48.11
|
142,800
|
|
|
8/8/2023
|
-0.15 / -0.31%
|
47.85
|
48.00
|
47.45
|
47.70
|
47.63
|
45.90
|
23,300
|
|
|
8/7/2023
|
+1.35 / +2.90%
|
47.45
|
47.95
|
46.70
|
47.85
|
47.27
|
46.04
|
26,900
|
|
|
8/4/2023
|
-1.00 / -2.11%
|
47.45
|
47.80
|
46.50
|
46.50
|
47.36
|
44.75
|
50,800
|
|
|
8/3/2023
|
-0.60 / -1.25%
|
47.10
|
48.00
|
47.10
|
47.50
|
47.57
|
45.71
|
31,400
|
|
|
8/2/2023
|
-0.10 / -0.21%
|
48.10
|
48.50
|
47.00
|
48.10
|
48.18
|
46.28
|
77,700
|
|
|
8/1/2023
|
0.00 / 0.00%
|
48.20
|
48.60
|
47.90
|
48.20
|
48.11
|
46.38
|
75,200
|
|
|
7/31/2023
|
0.00 / 0.00%
|
48.00
|
48.65
|
48.00
|
48.20
|
48.30
|
46.38
|
97,900
|
|
|
7/28/2023
|
+0.10 / +0.21%
|
48.05
|
48.20
|
47.80
|
48.20
|
48.05
|
46.38
|
47,600
|
|
|
7/27/2023
|
+0.10 / +0.21%
|
47.75
|
48.10
|
47.75
|
48.10
|
48.00
|
46.28
|
45,800
|
|
|