|
Closing price on 1/23/2009
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
14,360 |
| Split-adjusted Price |
1.29 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2009
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
1.29
|
14,360
|
|
|
1/22/2009
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
1.31
|
24,330
|
|
|
1/21/2009
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
1.26
|
4,930
|
|
|
1/20/2009
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
1.27
|
17,870
|
|
|
1/19/2009
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
1.28
|
21,580
|
|
|
1/16/2009
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
1.26
|
5,240
|
|
|
1/15/2009
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
1.23
|
3,950
|
|
|
1/14/2009
|
-0.20 / -1.74%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
1.24
|
4,480
|
|
|
1/13/2009
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
1.26
|
10,720
|
|
|
1/12/2009
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.27
|
820
|
|
|
1/9/2009
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.26
|
10,000
|
|
|
1/8/2009
|
-0.10 / -0.84%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
1.29
|
4,440
|
|
|
1/7/2009
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
1.31
|
5,470
|
|
|
1/6/2009
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
1.29
|
21,000
|
|
|
1/5/2009
|
-0.30 / -2.50%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
1.28
|
5,500
|
|
|
1/2/2009
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
1.32
|
2,190
|
|
|
12/31/2008
|
+0.30 / +2.56%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
1.32
|
7,340
|
|
|
12/30/2008
|
-0.30 / -2.50%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
1.28
|
12,150
|
|
|
12/29/2008
|
+0.10 / +0.84%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
1.32
|
9,360
|
|
|
12/26/2008
|
+0.40 / +3.48%
|
11.90
|
12.00
|
11.40
|
11.90
|
11.90
|
1.31
|
22,800
|
|
|
12/25/2008
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
1.26
|
27,510
|
|
|
12/24/2008
|
-0.10 / -0.86%
|
11.30
|
11.70
|
11.30
|
11.50
|
11.50
|
1.26
|
13,030
|
|
|
12/23/2008
|
-0.20 / -1.69%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
1.27
|
6,190
|
|
|
12/22/2008
|
+0.10 / +0.85%
|
11.50
|
11.90
|
11.40
|
11.80
|
11.80
|
1.29
|
18,810
|
|
|
12/19/2008
|
+0.20 / +1.74%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
1.28
|
21,050
|
|
|
12/18/2008
|
-0.10 / -0.86%
|
11.30
|
11.60
|
11.30
|
11.50
|
11.50
|
1.26
|
10,560
|
|
|
12/17/2008
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
1.27
|
3,510
|
|
|
12/16/2008
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
1.27
|
14,300
|
|
|
12/15/2008
|
+0.50 / +4.27%
|
11.90
|
12.20
|
11.60
|
12.20
|
12.20
|
1.34
|
20,270
|
|
|
12/12/2008
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.70
|
1.28
|
40,550
|
|
|