Register for streaming realtime charts, analysis tools, and prices.
FMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 67.02 | 2.18 | 3.36% | 65.81 | 67.38 | 65.27 | 1,352,064 |
| May 08 2024 | 64.84 | -1.91 | -2.86% | 66.18 | 67.25 | 64.73 | 2,705,311 |
| May 07 2024 | 66.75 | 5.77 | 9.46% | 62.18 | 68.47 | 61.35 | 6,580,191 |
| May 06 2024 | 60.98 | -0.87 | -1.41% | 62.00 | 62.67 | 60.70 | 1,950,683 |
| May 03 2024 | 61.85 | 1.32 | 2.18% | 61.00 | 61.92 | 60.645 | 1,482,046 |
| May 02 2024 | 60.53 | 2.76 | 4.78% | 59.31 | 60.57 | 58.305 | 1,863,939 |
| May 01 2024 | 57.77 | -1.24 | -2.10% | 59.23 | 59.255 | 57.57 | 1,380,780 |
| Apr 30 2024 | 59.01 | -1.20 | -1.99% | 59.69 | 60.305 | 58.99 | 1,957,753 |
| Apr 29 2024 | 60.21 | 1.75 | 2.99% | 59.04 | 60.21 | 58.75 | 1,642,115 |
| Apr 26 2024 | 58.46 | 0.66 | 1.14% | 58.00 | 58.795 | 57.31 | 942,809 |
| Apr 25 2024 | 57.80 | -0.60 | -1.03% | 58.31 | 58.58 | 56.86 | 1,056,904 |
| Apr 24 2024 | 58.40 | -0.25 | -0.43% | 58.36 | 58.69 | 57.69 | 1,011,368 |
| Apr 23 2024 | 58.65 | 0.40 | 0.69% | 57.80 | 59.325 | 57.445 | 1,581,154 |
| Apr 22 2024 | 58.25 | 0.43 | 0.74% | 57.82 | 58.85 | 56.40 | 2,029,210 |
| Apr 19 2024 | 57.82 | 0.88 | 1.55% | 56.79 | 57.85 | 56.60 | 1,343,835 |
| Apr 18 2024 | 56.94 | 0.88 | 1.57% | 56.82 | 57.215 | 56.04 | 1,457,844 |
| Apr 17 2024 | 56.06 | 0.63 | 1.14% | 56.46 | 57.08 | 55.48 | 1,544,423 |
| Apr 16 2024 | 55.43 | -1.31 | -2.31% | 56.55 | 56.83 | 55.38 | 1,499,935 |
| Apr 15 2024 | 56.74 | -0.01 | -0.02% | 57.00 | 58.28 | 56.19 | 1,553,591 |
| Apr 12 2024 | 56.75 | -4.79 | -7.78% | 60.70 | 60.785 | 56.52 | 2,007,063 |
| Apr 11 2024 | 61.54 | -0.68 | -1.09% | 62.24 | 62.69 | 60.46 | 1,485,180 |
| Apr 10 2024 | 62.22 | -1.54 | -2.42% | 62.35 | 63.67 | 61.52 | 1,616,753 |
| Apr 09 2024 | 63.76 | 3.62 | 6.02% | 61.55 | 63.78 | 60.77 | 1,817,532 |
| Apr 08 2024 | 60.14 | 1.40 | 2.38% | 59.23 | 61.32 | 58.93 | 1,542,078 |
| Apr 05 2024 | 58.74 | -0.47 | -0.79% | 58.85 | 59.47 | 58.23 | 1,658,652 |
| Apr 04 2024 | 59.21 | -0.82 | -1.37% | 60.58 | 61.25 | 59.08 | 1,936,300 |
| Apr 03 2024 | 60.03 | -0.31 | -0.51% | 60.35 | 60.97 | 59.615 | 1,630,041 |
| Apr 02 2024 | 60.34 | -2.42 | -3.86% | 62.77 | 62.77 | 60.12 | 1,564,785 |
| Apr 01 2024 | 62.76 | -0.94 | -1.48% | 64.00 | 64.25 | 62.62 | 1,359,763 |
| Mar 28 2024 | 63.70 | 1.00 | 1.59% | 62.91 | 64.33 | 62.43 | 2,017,599 |
| Mar 27 2024 | 62.70 | 0.26 | 0.42% | 62.12 | 63.105 | 62.03 | 1,299,785 |
| Mar 26 2024 | 62.44 | -0.38 | -0.60% | 63.19 | 64.00 | 62.07 | 1,582,939 |
| Mar 25 2024 | 62.82 | 0.46 | 0.74% | 62.98 | 63.94 | 62.548 | 1,547,741 |
| Mar 22 2024 | 62.36 | -2.55 | -3.93% | 64.94 | 65.44 | 62.36 | 1,313,062 |
| Mar 21 2024 | 64.91 | 0.80 | 1.25% | 64.50 | 65.10 | 64.05 | 1,897,547 |
| Mar 20 2024 | 64.11 | 2.44 | 3.96% | 63.53 | 64.845 | 63.02 | 2,751,929 |
| Mar 19 2024 | 61.67 | -4.39 | -6.65% | 65.30 | 65.71 | 61.61 | 2,370,081 |
| Mar 18 2024 | 66.06 | 1.01 | 1.55% | 64.42 | 66.91 | 64.08 | 2,280,382 |
| Mar 15 2024 | 65.05 | 0.98 | 1.53% | 63.41 | 65.90 | 63.13 | 6,177,682 |
| Mar 14 2024 | 64.07 | -1.64 | -2.50% | 65.18 | 65.295 | 63.56 | 1,938,418 |
| Mar 13 2024 | 65.71 | 1.86 | 2.91% | 64.14 | 67.08 | 64.00 | 2,514,594 |
| Mar 12 2024 | 63.85 | -0.31 | -0.48% | 64.78 | 65.04 | 63.16 | 1,547,239 |
| Mar 11 2024 | 64.16 | 1.47 | 2.34% | 62.60 | 64.84 | 62.45 | 1,847,679 |
| Mar 08 2024 | 62.69 | -0.71 | -1.12% | 63.72 | 64.51 | 62.62 | 1,861,186 |
| Mar 07 2024 | 63.40 | 1.88 | 3.06% | 62.00 | 64.37 | 61.655 | 1,907,073 |
| Mar 06 2024 | 61.52 | 1.81 | 3.03% | 60.30 | 61.92 | 59.63 | 1,982,277 |
| Mar 05 2024 | 59.71 | 0.91 | 1.55% | 58.67 | 60.11 | 58.25 | 2,026,060 |
| Mar 04 2024 | 58.80 | 1.49 | 2.60% | 57.31 | 59.43 | 57.20 | 2,925,517 |
| Mar 01 2024 | 57.31 | 0.92 | 1.63% | 56.38 | 57.65 | 55.87 | 2,807,106 |
| Feb 29 2024 | 56.39 | 5.10 | 9.94% | 51.59 | 56.545 | 51.44 | 4,852,781 |
| Feb 28 2024 | 51.29 | -1.49 | -2.82% | 52.32 | 52.44 | 51.01 | 2,022,722 |
| Feb 27 2024 | 52.78 | 0.24 | 0.46% | 53.00 | 53.30 | 52.57 | 1,546,098 |
| Feb 26 2024 | 52.54 | 0.16 | 0.31% | 51.91 | 52.9099 | 51.48 | 1,714,785 |
| Feb 23 2024 | 52.38 | 0.73 | 1.41% | 51.52 | 52.56 | 51.06 | 1,253,982 |
| Feb 22 2024 | 51.65 | 0.54 | 1.06% | 51.20 | 51.82 | 50.24 | 1,535,976 |
| Feb 21 2024 | 51.11 | 0.12 | 0.24% | 50.79 | 51.32 | 50.03 | 1,806,769 |
| Feb 20 2024 | 50.99 | -1.35 | -2.58% | 52.00 | 52.00 | 50.715 | 2,112,725 |
| Feb 16 2024 | 52.34 | 0.60 | 1.16% | 51.48 | 52.7925 | 51.10 | 1,969,438 |
| Feb 15 2024 | 51.74 | 0.61 | 1.19% | 51.55 | 52.675 | 51.23 | 2,154,113 |
| Feb 14 2024 | 51.13 | -0.36 | -0.70% | 51.89 | 52.12 | 50.60 | 2,570,747 |
| Feb 13 2024 | 51.49 | -2.12 | -3.95% | 52.20 | 53.04 | 51.27 | 2,501,420 |
| Feb 12 2024 | 53.61 | 1.86 | 3.59% | 51.90 | 53.96 | 51.51 | 2,259,619 |
