|
Closing price on 1/5/2009
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
5,500 |
| Split-adjusted Price |
1.28 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2008
|
+0.20 / +1.82%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
1.23
|
6,070
|
|
|
12/10/2008
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.00
|
11.00
|
1.21
|
27,700
|
|
|
12/9/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.21
|
12,110
|
|
|
12/8/2008
|
-0.40 / -3.51%
|
10.90
|
11.30
|
10.90
|
11.00
|
11.00
|
1.21
|
24,220
|
|
|
12/5/2008
|
+0.20 / +1.79%
|
10.90
|
11.40
|
10.90
|
11.40
|
11.40
|
1.25
|
16,810
|
|
|
12/4/2008
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
1.23
|
29,290
|
|
|
12/3/2008
|
-0.30 / -2.56%
|
11.50
|
11.60
|
11.40
|
11.40
|
11.40
|
1.25
|
32,870
|
|
|
12/2/2008
|
-0.10 / -0.85%
|
11.30
|
11.80
|
11.30
|
11.70
|
11.70
|
1.28
|
47,300
|
|
|
12/1/2008
|
-0.10 / -0.84%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
1.29
|
41,380
|
|
|
11/28/2008
|
+0.50 / +4.39%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
1.31
|
38,770
|
|
|
11/27/2008
|
-0.30 / -2.56%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
1.25
|
20,850
|
|
|
11/26/2008
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
1.28
|
36,020
|
|
|
11/25/2008
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.50
|
1.26
|
9,580
|
|
|
11/24/2008
|
-0.30 / -2.65%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
1.21
|
7,560
|
|
|