Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	FMC	58.00	58.795	57.31	58.46	0.65	942,835	11,278	58.10	58.89
2024-04-25	Z	FMC	58.31	58.58	56.86	57.80	-0.60	1,056,904	13,397	55.00	63.50
2024-04-24	Z	FMC	58.36	58.69	57.69	58.40	-0.26	1,011,398	11,832	56.57	59.07
2024-04-23	Z	FMC	57.56	59.325	57.445	58.65	0.41	1,583,256	13,779	50.00	59.41
2024-04-22	Z	FMC	57.82	58.85	56.40	58.25	0.43	2,029,210	17,651	57.99	58.60
2024-04-19	Z	FMC	56.79	57.85	56.60	57.82	0.88	1,343,835	14,098	57.53	59.07
2024-04-18	Z	FMC	56.82	57.215	56.04	56.94	0.92	1,459,764	15,490	55.92	57.88
2024-04-17	Z	FMC	56.46	56.49	55.48	56.06	0.615	1,544,223	16,629	55.00	58.59
2024-04-16	Z	FMC	56.41	56.83	55.38	55.43	-1.33	1,499,985	16,045	55.35	55.72
2024-04-15	Z	FMC	56.93	58.28	56.19	56.77	0.02	1,553,615	15,462	56.34	57.12
2024-04-12	Z	FMC	60.70	60.785	56.52	56.75	-4.781	2,007,089	21,710	56.85	58.13
2024-04-11	Z	FMC	62.24	62.69	60.46	61.54	-0.67	1,485,280	15,755	54.42	110.00
2024-04-10	Z	FMC	62.35	63.67	61.52	62.22	-1.55	1,616,752	16,677	61.81	63.60
2024-04-09	Z	FMC	61.55	63.78	60.77	63.76	3.62	1,817,537	18,076	63.61	64.73
2024-04-08	Z	FMC	59.23	61.32	58.93	60.14	1.42	1,542,125	12,758	60.00	60.56
2024-04-05	Z	FMC	58.85	59.47	58.23	58.74	-0.46	1,658,652	14,645	58.55	59.13
2024-04-04	Z	FMC	60.58	61.25	59.08	59.21	-0.835	1,935,944	15,990	58.03	60.39
2024-04-03	Z	FMC	60.35	60.97	59.615	60.03	-0.28	1,630,041	15,297	55.06	129.66
2024-04-02	Z	FMC	62.77	62.77	60.12	60.34	-2.41	1,564,802	16,467	59.45	61.76
2024-04-01	Z	FMC	64.00	64.25	62.62	62.76	-0.93	1,359,863	12,731	62.45	63.09
2024-03-29	Z	FMC	62.91	64.33	62.43	63.70	0.98	0	0	63.70	64.54
2024-03-28	Z	FMC	62.91	64.33	62.43	63.70	0.98	2,017,602	16,721	63.70	64.54
2024-03-27	Z	FMC	62.12	63.105	62.03	62.70	0.845	1,299,691	11,850	62.55	63.57
2024-03-26	Z	FMC	63.19	64.00	62.07	62.44	-0.39	1,582,939	11,892	62.50	63.33
2024-03-25	Z	FMC	62.98	63.94	62.548	62.82	0.46	1,547,753	13,202	62.48	63.29
2024-03-22	Z	FMC	64.94	65.44	62.36	62.36	-2.55	1,313,069	12,635	62.10	63.43
2024-03-21	Z	FMC	64.50	65.10	64.05	64.91	0.78	1,899,158	14,742	64.35	65.41
2024-03-20	Z	FMC	63.53	64.845	63.02	64.11	2.43	2,751,943	22,774	64.12	65.43
2024-03-19	Z	FMC	65.30	65.71	61.61	61.67	-4.38	2,370,388	18,670	61.67	63.12
2024-03-18	Z	FMC	64.42	66.91	64.08	66.06	1.02	2,280,383	14,986	64.79	68.80
2024-03-15	Z	FMC	63.41	65.90	63.13	65.05	0.99	6,225,388	16,159	64.54	65.99
2024-03-14	Z	FMC	65.18	65.295	63.56	64.07	-1.62	1,939,067	15,694	63.55	64.37
2024-03-13	Z	FMC	64.14	67.08	64.00	65.71	1.84	2,514,746	18,120	65.46	66.12
2024-03-12	Z	FMC	64.78	65.04	63.16	63.85	-0.30	1,547,229	13,171	63.55	64.19
2024-03-11	Z	FMC	62.49	64.84	62.45	64.16	1.47	1,847,579	16,867	63.50	64.50
2024-03-08	Z	FMC	63.72	64.51	62.62	62.69	-0.69	1,861,442	15,159	62.37	63.01
2024-03-07	Z	FMC	62.00	64.37	61.655	63.40	1.90	1,907,177	18,718	63.24	63.74
2024-03-06	Z	FMC	60.30	61.92	59.63	61.52	1.85	1,982,278	16,621	56.51	72.80
2024-03-05	Z	FMC	58.67	60.11	58.25	59.71	0.915	2,030,797	17,618	57.01	61.30
2024-03-04	Z	FMC	57.31	59.43	57.20	58.80	1.505	2,925,481	27,654	58.55	58.80
2024-03-01	Z	FMC	56.39	57.63	55.905	57.31	0.92	2,807,112	21,486	57.32	57.80
2024-02-29	Z	FMC	51.59	56.545	51.44	56.39	5.14	4,852,958	24,768	53.80	56.10
2024-02-28	Z	FMC	52.32	52.44	51.01	51.29	-1.48	2,022,922	13,360	51.10	52.18
2024-02-27	Z	FMC	53.02	53.30	52.57	52.78	0.24	1,546,122	11,412	52.08	79.00
2024-02-26	Z	FMC	51.85	52.9099	51.48	52.54	0.145	1,714,796	11,448	52.23	52.81
2024-02-23	Z	FMC	51.37	52.56	51.06	52.38	0.715	1,254,082	11,180	52.02	52.46
2024-02-22	Z	FMC	51.20	51.82	50.24	51.65	0.56	1,535,980	10,660	51.32	51.65
2024-02-21	Z	FMC	50.79	51.32	50.03	51.11	0.14	1,806,742	12,173	50.00	53.23
2024-02-20	Z	FMC	51.80	51.90	50.715	50.99	-1.35	2,112,721	14,613	50.80	51.27
2024-02-19	Z	FMC	51.48	52.7925	51.10	52.34	0.60	0	0	50.00	52.33
2024-02-16	Z	FMC	51.48	52.7925	51.10	52.34	0.60	1,969,818	17,327	50.00	52.33
2024-02-15	Z	FMC	51.55	52.675	51.23	51.74	0.60	2,154,383	16,439	51.51	54.25
2024-02-14	Z	FMC	51.89	52.095	50.60	51.13	-0.363	2,570,747	19,831	50.60	79.00
2024-02-13	Z	FMC	52.20	53.04	51.27	51.49	-2.13	2,501,422	19,280	51.50	53.00
2024-02-12	Z	FMC	51.91	53.96	51.51	53.61	1.86	2,259,619	18,027	53.00	54.53
2024-02-09	Z	FMC	51.89	52.41	50.63	51.75	-0.285	3,290,661	23,644	50.65	70.00
2024-02-08	Z	FMC	54.40	54.86	51.585	52.04	-2.61	2,738,591	19,583	51.50	52.93
2024-02-07	Z	FMC	53.51	55.38	53.34	54.65	1.19	3,777,111	23,220	40.00	70.22
2024-02-06	Z	FMC	52.10	57.33	52.00	53.45	-6.9899	5,842,120	34,309	45.00	58.00
2024-02-05	Z	FMC	60.00	61.42	59.75	60.42	-1.02	3,619,528	25,393	51.80	52.00
2024-02-02	Z	FMC	61.74	62.10	60.03	61.43	-0.76	2,948,738	21,884	48.91	75.44
2024-02-01	Z	FMC	58.34	62.17	58.06	62.14	5.94	3,790,774	29,840	62.20	65.70
2024-01-31	Z	FMC	57.59	58.31	56.18	56.20	-1.30	1,387,548	13,869	52.60	57.45
2024-01-30	Z	FMC	57.22	58.25	57.00	57.49	-0.325	922,130	10,755	47.52	62.00