|
|
Closing price on 9/9/2024
|
|
| Open |
47.30 |
| High |
47.30 |
| Low |
46.70 |
| Volume |
35,600 |
| Split-adjusted Price |
46.70 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2024
|
-0.30 / -0.64%
|
47.30
|
47.30
|
46.70
|
46.70
|
46.90
|
46.70
|
35,600
|
|
|
9/6/2024
|
-0.90 / -1.88%
|
48.20
|
48.20
|
47.00
|
47.00
|
47.37
|
47.00
|
53,700
|
|
|
9/5/2024
|
-0.20 / -0.42%
|
48.00
|
48.10
|
47.75
|
47.90
|
47.96
|
47.90
|
17,100
|
|
|
9/4/2024
|
-0.05 / -0.10%
|
48.15
|
48.15
|
47.70
|
48.10
|
47.99
|
48.10
|
26,300
|
|
|
8/30/2024
|
+0.05 / +0.10%
|
48.10
|
48.30
|
47.95
|
48.15
|
48.09
|
48.15
|
12,200
|
|
|
8/29/2024
|
-0.40 / -0.82%
|
47.65
|
48.50
|
47.65
|
48.10
|
47.78
|
48.10
|
12,200
|
|
|
8/28/2024
|
0.00 / 0.00%
|
48.60
|
48.80
|
48.50
|
48.50
|
48.54
|
48.50
|
19,700
|
|
|
8/27/2024
|
+0.45 / +0.94%
|
48.05
|
48.80
|
48.05
|
48.50
|
48.53
|
48.50
|
37,900
|
|
|
8/26/2024
|
0.00 / 0.00%
|
48.05
|
48.30
|
48.00
|
48.05
|
48.08
|
48.05
|
18,500
|
|
|
8/23/2024
|
-0.05 / -0.10%
|
48.10
|
48.20
|
48.00
|
48.05
|
48.06
|
48.05
|
7,100
|
|
|
8/22/2024
|
+0.05 / +0.10%
|
48.05
|
48.10
|
48.00
|
48.10
|
48.02
|
48.10
|
6,700
|
|
|
8/21/2024
|
-0.05 / -0.10%
|
48.20
|
48.40
|
47.95
|
48.05
|
48.05
|
48.05
|
26,700
|
|
|
8/20/2024
|
-0.15 / -0.31%
|
48.25
|
48.45
|
48.00
|
48.10
|
48.18
|
48.10
|
8,500
|
|
|
8/19/2024
|
+0.55 / +1.15%
|
47.85
|
48.40
|
47.85
|
48.25
|
48.16
|
48.25
|
17,800
|
|
|
8/16/2024
|
+0.65 / +1.38%
|
47.55
|
48.00
|
47.50
|
47.70
|
47.73
|
47.70
|
14,700
|
|
|
8/15/2024
|
-0.70 / -1.47%
|
47.75
|
47.80
|
46.50
|
47.05
|
47.37
|
47.05
|
16,100
|
|
|
8/14/2024
|
+0.10 / +0.21%
|
47.70
|
47.80
|
47.65
|
47.75
|
47.74
|
47.75
|
24,700
|
|
|
8/13/2024
|
+0.10 / +0.21%
|
47.60
|
47.80
|
47.40
|
47.65
|
47.56
|
47.65
|
10,400
|
|
|
8/12/2024
|
0.00 / 0.00%
|
47.55
|
47.70
|
47.55
|
47.55
|
47.62
|
47.55
|
10,900
|
|
|
8/9/2024
|
+0.55 / +1.17%
|
47.30
|
47.85
|
47.10
|
47.55
|
47.64
|
47.55
|
12,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|