Register for real-time alerts, custom portfolio, and market movers
FMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 64.65 | 1.09 | 1.71% | 64.39 | 65.87 | 63.735 | 1,929,643 |
| Sep 23 2024 | 63.56 | 1.52 | 2.45% | 62.51 | 63.71 | 62.06 | 1,112,178 |
| Sep 20 2024 | 62.04 | -2.20 | -3.42% | 63.61 | 63.92 | 62.01 | 3,781,516 |
| Sep 19 2024 | 64.24 | 0.74 | 1.17% | 64.78 | 64.80 | 63.405 | 768,115 |
| Sep 18 2024 | 63.50 | 0.16 | 0.25% | 63.57 | 64.73 | 62.705 | 734,188 |
| Sep 17 2024 | 63.34 | -0.02 | -0.03% | 63.64 | 64.235 | 63.06 | 896,664 |
| Sep 16 2024 | 63.36 | -0.15 | -0.24% | 63.70 | 64.1525 | 62.6211 | 673,552 |
| Sep 13 2024 | 63.51 | 1.51 | 2.44% | 62.68 | 63.61 | 62.525 | 569,590 |
| Sep 12 2024 | 62.00 | 0.46 | 0.75% | 61.51 | 62.17 | 60.7401 | 654,081 |
| Sep 11 2024 | 61.54 | 0.38 | 0.62% | 61.30 | 61.64 | 59.48 | 722,474 |
| Sep 10 2024 | 61.16 | 0.09 | 0.15% | 60.91 | 61.45 | 60.15 | 768,160 |
| Sep 09 2024 | 61.07 | 0.79 | 1.31% | 60.46 | 61.96 | 60.10 | 832,460 |
| Sep 06 2024 | 60.28 | -2.38 | -3.80% | 62.42 | 62.89 | 60.18 | 1,082,142 |
| Sep 05 2024 | 62.66 | -0.41 | -0.65% | 63.33 | 63.78 | 62.50 | 639,034 |
| Sep 04 2024 | 63.07 | 0.43 | 0.69% | 62.72 | 63.72 | 62.50 | 600,644 |
| Sep 03 2024 | 62.64 | -1.94 | -3.00% | 63.21 | 63.51 | 61.78 | 1,091,160 |
| Aug 30 2024 | 64.58 | -0.82 | -1.25% | 65.38 | 65.585 | 64.15 | 977,147 |
| Aug 29 2024 | 65.40 | 0.29 | 0.45% | 65.80 | 65.98 | 64.45 | 594,289 |
| Aug 28 2024 | 65.11 | 0.03 | 0.05% | 64.55 | 65.20 | 64.35 | 640,886 |
| Aug 27 2024 | 65.08 | -0.11 | -0.17% | 65.03 | 65.60 | 64.285 | 560,363 |
| Aug 26 2024 | 65.19 | -0.19 | -0.29% | 65.85 | 66.07 | 65.01 | 552,061 |
| Aug 23 2024 | 65.38 | 1.47 | 2.30% | 64.36 | 65.43 | 64.00 | 752,010 |
| Aug 22 2024 | 63.91 | -0.06 | -0.09% | 63.97 | 64.09 | 63.21 | 498,500 |
| Aug 21 2024 | 63.97 | 0.66 | 1.04% | 63.87 | 64.35 | 63.20 | 701,357 |
| Aug 20 2024 | 63.31 | -1.89 | -2.90% | 64.78 | 65.33 | 63.22 | 771,894 |
| Aug 19 2024 | 65.20 | 2.00 | 3.16% | 63.25 | 65.22 | 63.25 | 1,174,575 |
| Aug 16 2024 | 63.20 | 0.82 | 1.31% | 62.29 | 63.51 | 61.95 | 944,846 |
| Aug 15 2024 | 62.38 | 0.96 | 1.56% | 62.20 | 62.93 | 61.7189 | 1,040,418 |
| Aug 14 2024 | 61.42 | 0.13 | 0.21% | 61.34 | 61.60 | 60.48 | 1,441,878 |
| Aug 13 2024 | 61.29 | 1.64 | 2.75% | 59.94 | 61.43 | 59.64 | 1,480,563 |
| Aug 12 2024 | 59.65 | -1.50 | -2.45% | 61.17 | 61.61 | 59.31 | 1,119,525 |
| Aug 09 2024 | 61.15 | -0.29 | -0.47% | 61.23 | 61.395 | 60.0601 | 1,031,737 |
| Aug 08 2024 | 61.44 | 0.19 | 0.31% | 61.50 | 62.40 | 61.18 | 1,328,640 |
| Aug 07 2024 | 61.25 | 0.04 | 0.07% | 62.06 | 62.79 | 60.97 | 1,327,012 |
| Aug 06 2024 | 61.21 | -0.45 | -0.73% | 61.50 | 62.17 | 60.77 | 1,458,923 |
| Aug 05 2024 | 61.66 | -0.53 | -0.85% | 59.31 | 62.345 | 58.36 | 2,519,620 |
| Aug 02 2024 | 62.19 | -2.15 | -3.34% | 60.07 | 62.75 | 60.07 | 2,402,082 |
| Aug 01 2024 | 64.34 | 5.98 | 10.25% | 62.54 | 68.55 | 62.54 | 6,670,634 |
| Jul 31 2024 | 58.36 | -0.11 | -0.19% | 58.90 | 59.64 | 57.42 | 5,020,265 |
| Jul 30 2024 | 58.47 | -0.83 | -1.40% | 58.93 | 59.00 | 57.11 | 1,404,123 |
| Jul 29 2024 | 59.30 | -0.30 | -0.50% | 59.75 | 60.00 | 58.37 | 1,279,064 |
| Jul 26 2024 | 59.60 | 0.66 | 1.12% | 59.26 | 60.19 | 58.60 | 1,091,997 |
| Jul 25 2024 | 58.94 | 1.99 | 3.49% | 56.49 | 59.235 | 56.21 | 1,511,476 |
| Jul 24 2024 | 56.95 | -0.53 | -0.92% | 57.66 | 57.66 | 56.52 | 1,676,699 |
| Jul 23 2024 | 57.48 | -0.43 | -0.74% | 57.75 | 57.75 | 56.68 | 1,637,621 |
| Jul 22 2024 | 57.91 | 0.09 | 0.16% | 58.19 | 58.38 | 56.68 | 1,351,068 |
| Jul 19 2024 | 57.82 | -2.13 | -3.55% | 59.76 | 59.76 | 56.70 | 1,651,390 |
| Jul 18 2024 | 59.95 | -2.00 | -3.23% | 61.63 | 62.485 | 59.82 | 1,864,713 |
| Jul 17 2024 | 61.95 | 2.71 | 4.57% | 59.14 | 62.58 | 59.13 | 2,072,884 |
| Jul 16 2024 | 59.24 | 1.18 | 2.03% | 57.83 | 59.26 | 57.33 | 1,316,679 |
| Jul 15 2024 | 58.06 | 0.65 | 1.13% | 57.67 | 58.10 | 56.285 | 1,156,207 |
| Jul 12 2024 | 57.41 | 0.71 | 1.25% | 57.41 | 57.82 | 56.46 | 1,069,321 |
| Jul 11 2024 | 56.70 | 1.85 | 3.37% | 55.99 | 56.93 | 55.12 | 1,148,067 |
| Jul 10 2024 | 54.85 | 0.31 | 0.57% | 54.95 | 55.54 | 54.50 | 966,926 |
| Jul 09 2024 | 54.54 | -1.69 | -3.01% | 55.80 | 56.04 | 54.50 | 1,070,335 |
| Jul 08 2024 | 56.23 | 1.11 | 2.01% | 55.41 | 56.39 | 55.09 | 1,195,289 |
| Jul 05 2024 | 55.12 | -0.54 | -0.97% | 55.58 | 56.01 | 54.72 | 1,906,152 |
| Jul 03 2024 | 55.66 | 0.04 | 0.07% | 56.17 | 56.57 | 55.63 | 708,774 |
| Jul 02 2024 | 55.62 | -0.99 | -1.75% | 56.83 | 57.36 | 55.30 | 1,546,548 |
| Jul 01 2024 | 56.61 | -0.47 | -0.82% | 57.36 | 58.16 | 56.35 | 1,520,266 |
| Jun 28 2024 | 57.08 | 0.00 | 0.00% | 57.08 | 57.08 | 57.08 | 0 |
| Jun 27 2024 | 57.08 | 0.31 | 0.55% | 56.83 | 57.47 | 56.56 | 918,876 |
