| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $48.67 | $49.99 | $48.60 | $48.74 | 1,311,534 |
December 2024 | $58.19 | $59.77 | $47.14 | $48.61 | 33,760,722 |
November 2024 | $63.85 | $65.43 | $53.60 | $58.38 | 24,609,485 |
October 2024 | $64.96 | $66.94 | $59.21 | $64.21 | 22,701,739 |
September 2024 | $61.91 | $65.93 | $58.25 | $65.15 | 20,985,797 |
August 2024 | $62.04 | $67.13 | $57.16 | $63.25 | 29,994,804 |
July 2024 | $56.18 | $61.29 | $53.37 | $57.16 | 34,170,212 |
June 2024 | $59.39 | $59.43 | $51.82 | $56.36 | 38,830,783 |
May 2024 | $57.42 | $66.62 | $55.81 | $59.09 | 50,807,400 |
April 2024 | $62.04 | $62.28 | $53.69 | $57.20 | 34,245,238 |
March 2024 | $54.24 | $64.42 | $53.66 | $61.75 | 44,653,656 |
February 2024 | $56.03 | $59.71 | $48.05 | $54.16 | 54,313,102 |
January 2024 | $60.32 | $63.20 | $52.16 | $53.97 | 28,016,779 |
December 2023 | $51.42 | $61.16 | $50.70 | $60.55 | 36,155,681 |
November 2023 | $50.70 | $53.76 | $47.10 | $51.07 | 37,267,575 |
October 2023 | $63.42 | $64.60 | $47.30 | $50.63 | 46,604,176 |
September 2023 | $82.13 | $82.40 | $61.90 | $63.73 | 44,538,606 |
August 2023 | $90.15 | $90.60 | $80.82 | $81.34 | 29,371,840 |
July 2023 | $98.13 | $100.81 | $83.74 | $90.77 | 31,268,491 |
June 2023 | $97.89 | $105.01 | $96.64 | $98.42 | 23,343,234 |
May 2023 | $115.85 | $116.89 | $95.83 | $97.63 | 23,239,972 |
April 2023 | $115.06 | $117.44 | $108.92 | $115.92 | 14,258,532 |
March 2023 | $120.30 | $121.18 | $106.29 | $114.56 | 18,746,254 |
February 2023 | $123.96 | $124.49 | $115.91 | $120.56 | 16,580,590 |
January 2023 | $116.57 | $124.50 | $112.18 | $124.28 | 13,575,436 |
Daily pricing data for FMC dates back to 11/5/1984, and may be incomplete.
