FMC(FMC)
FMC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $10.71 | $10.97 | $10.55 | $10.56 | 258,546 |
| 8/19/2026 | $10.29 | $11.10 | $10.29 | $10.81 | 3.50M |
| 8/18/2026 | $10.27 | $10.33 | $10.00 | $10.12 | 1.74M |
| 8/17/2026 | $10.12 | $10.36 | $9.98 | $10.18 | 3.12M |
| 8/14/2026 | $10.20 | $10.33 | $10.02 | $10.15 | 2.35M |
| 8/13/2026 | $10.20 | $10.20 | $9.95 | $10.16 | 3.55M |
| 8/12/2026 | $10.45 | $10.45 | $10.08 | $10.24 | 2.94M |
| 8/11/2026 | $10.49 | $10.68 | $10.35 | $10.41 | 1.90M |
| 8/10/2026 | $10.51 | $10.66 | $10.12 | $10.46 | 3.29M |
| 8/7/2026 | $10.63 | $10.82 | $10.53 | $10.59 | 1.99M |
| 8/6/2026 | $10.69 | $10.84 | $10.45 | $10.55 | 3.12M |
| 8/5/2026 | $10.53 | $11.07 | $10.50 | $10.78 | 3.22M |
| 8/4/2026 | $10.26 | $10.56 | $10.09 | $10.55 | 4.47M |
| 8/3/2026 | $10.71 | $10.90 | $10.22 | $10.36 | 5.79M |
| 7/31/2026 | $11.57 | $11.74 | $10.65 | $10.71 | 5.33M |
| 7/30/2026 | $10.50 | $11.85 | $10.49 | $11.83 | 9.91M |
| 7/29/2026 | $10.93 | $11.01 | $9.95 | $10.01 | 7.68M |
| 7/28/2026 | $11.21 | $11.46 | $10.89 | $10.94 | 2.75M |
| 7/27/2026 | $11.26 | $11.36 | $11.05 | $11.12 | 2.32M |
| 7/24/2026 | $11.75 | $11.76 | $11.29 | $11.30 | 2.12M |
| 7/23/2026 | $11.78 | $12.01 | $11.46 | $11.69 | 2.53M |
| 7/22/2026 | $11.70 | $12.15 | $11.62 | $11.78 | 3.27M |
| 7/21/2026 | $11.19 | $11.47 | $11.08 | $11.37 | 2.96M |
| 7/20/2026 | $11.06 | $11.33 | $11.00 | $11.19 | 2.97M |
| 7/17/2026 | $11.53 | $11.70 | $11.08 | $11.21 | 3.73M |
| 7/16/2026 | $10.90 | $11.62 | $10.87 | $11.44 | 4.48M |
| 7/15/2026 | $10.75 | $10.92 | $10.56 | $10.83 | 3.87M |
| 7/14/2026 | $11.07 | $11.18 | $10.66 | $10.72 | 3.02M |
| 7/13/2026 | $11.06 | $11.44 | $10.88 | $10.91 | 3.31M |
| 7/10/2026 | $10.98 | $11.15 | $10.68 | $10.91 | 3.50M |
| 7/9/2026 | $10.85 | $11.26 | $10.77 | $10.89 | 3.46M |
| 7/8/2026 | $11.60 | $11.68 | $10.90 | $10.94 | 4.60M |
| 7/7/2026 | $11.45 | $11.88 | $11.44 | $11.59 | 3.96M |
| 7/6/2026 | $11.11 | $11.55 | $10.84 | $11.38 | 4.45M |
| 7/2/2026 | $11.00 | $11.77 | $11.00 | $11.35 | 6.05M |
| 7/1/2026 | $12.08 | $12.30 | $10.75 | $10.95 | 8.77M |
| 6/30/2026 | $11.54 | $11.90 | $11.26 | $11.50 | 3.51M |
| 6/29/2026 | $11.58 | $11.62 | $11.13 | $11.54 | 4.01M |
| 6/26/2026 | $11.23 | $11.82 | $11.23 | $11.75 | 22.30M |
| 6/25/2026 | $11.49 | $11.88 | $11.22 | $11.32 | 3.62M |
| 6/24/2026 | $10.90 | $11.45 | $10.89 | $11.32 | 3.77M |
| 6/23/2026 | $11.16 | $11.27 | $10.75 | $11.02 | 3.36M |
| 6/22/2026 | $11.23 | $11.50 | $10.91 | $11.03 | 3.60M |
| 6/18/2026 | $12.00 | $12.09 | $11.06 | $11.55 | 8.19M |
| 6/17/2026 | $11.89 | $12.67 | $11.89 | $11.98 | 4.48M |
| 6/16/2026 | $11.48 | $11.80 | $11.48 | $11.60 | 3.08M |
| 6/15/2026 | $12.13 | $12.39 | $11.48 | $11.51 | 3.18M |
| 6/12/2026 | $11.41 | $12.14 | $11.41 | $11.85 | 3.33M |
| 6/11/2026 | $10.78 | $11.43 | $10.72 | $11.27 | 3.45M |
| 6/10/2026 | $11.30 | $11.55 | $10.78 | $10.80 | 3.30M |
| 6/9/2026 | $11.10 | $11.63 | $10.92 | $11.50 | 4.50M |
| 6/8/2026 | $11.53 | $11.69 | $10.97 | $11.10 | 4.31M |
| 6/5/2026 | $12.17 | $12.36 | $11.41 | $11.64 | 3.67M |
| 6/4/2026 | $12.43 | $12.74 | $12.14 | $12.19 | 2.96M |
| 6/3/2026 | $13.03 | $13.05 | $12.30 | $12.35 | 2.93M |
| 6/2/2026 | $13.21 | $13.33 | $12.98 | $13.13 | 1.64M |
| 6/1/2026 | $13.65 | $13.65 | $13.03 | $13.34 | 2.41M |
| 5/29/2026 | $13.59 | $13.98 | $13.48 | $13.66 | 3.97M |
| 5/28/2026 | $13.33 | $13.68 | $13.28 | $13.57 | 1.58M |
| 5/27/2026 | $13.10 | $13.88 | $13.10 | $13.51 | 2.53M |
| 5/26/2026 | $13.09 | $13.38 | $12.82 | $12.98 | 1.88M |
| 5/22/2026 | $13.00 | $13.29 | $12.86 | $13.11 | 2.17M |