|
Closing price on 1/24/2013
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.10 |
| Volume |
7,720 |
| Split-adjusted Price |
2.13 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2013
|
+0.40 / +3.96%
|
10.70
|
10.70
|
10.10
|
10.50
|
10.50
|
2.13
|
7,720
|
|
|
1/23/2013
|
-0.60 / -5.61%
|
10.70
|
10.80
|
10.10
|
10.10
|
10.10
|
2.04
|
50
|
|
|
1/22/2013
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
2.17
|
10,300
|
|
|
1/21/2013
|
+0.20 / +1.90%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.70
|
2.17
|
18,340
|
|
|
1/18/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.13
|
20
|
|
|
1/17/2013
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
2.13
|
2,680
|
|
|
1/16/2013
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
2.21
|
51,710
|
|
|
1/15/2013
|
+0.40 / +3.92%
|
10.80
|
10.80
|
9.90
|
10.60
|
10.60
|
2.15
|
17,900
|
|
|
1/14/2013
|
-0.50 / -4.67%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.20
|
2.06
|
20
|
|
|
1/11/2013
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
2.17
|
1,510
|
|
|
1/10/2013
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
2.13
|
1,010
|
|
|
1/9/2013
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
10.50
|
10.50
|
2.13
|
2,340
|
|
|
1/8/2013
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.13
|
20
|
|
|
1/7/2013
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
2.06
|
15,000
|
|
|
1/4/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.30
|
2.08
|
20,450
|
|
|
1/3/2013
|
+0.10 / +0.98%
|
10.30
|
10.60
|
10.30
|
10.30
|
10.30
|
2.08
|
11,900
|
|
|
1/2/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.06
|
2,710
|
|
|
12/28/2012
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.06
|
90
|
|
|
12/27/2012
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.00
|
10.60
|
10.60
|
2.15
|
5,700
|
|
|
12/26/2012
|
+0.50 / +5.00%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
2.13
|
5,030
|
|
|
12/25/2012
|
-0.40 / -3.85%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.00
|
2.02
|
140
|
|
|
12/24/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.11
|
6,490
|
|
|
12/21/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.11
|
0
|
|
|
12/20/2012
|
-0.10 / -0.95%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
2.11
|
1,170
|
|
|
12/19/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
2.13
|
2,080
|
|
|
12/18/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.50
|
10.50
|
2.13
|
22,010
|
|
|
12/17/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.13
|
0
|
|
|
12/14/2012
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.13
|
10
|
|
|
12/13/2012
|
+0.30 / +3.03%
|
10.30
|
10.30
|
9.50
|
10.20
|
10.20
|
2.06
|
1,030
|
|
|
12/12/2012
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.00
|
7,430
|
|
|