|
Closing price on 1/5/2011
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
25,660 |
| Split-adjusted Price |
1.84 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2011
|
-0.30 / -2.31%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
1.84
|
25,660
|
|
|
1/4/2011
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.80
|
13.00
|
13.00
|
1.88
|
12,080
|
|
|
12/31/2010
|
+0.40 / +3.20%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.90
|
1.87
|
63,000
|
|
|
12/30/2010
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
1.81
|
25,440
|
|
|
12/29/2010
|
-0.30 / -2.27%
|
13.00
|
13.40
|
12.90
|
12.90
|
12.90
|
1.87
|
82,490
|
|
|
12/28/2010
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.00
|
13.20
|
13.20
|
1.91
|
81,530
|
|
|
12/27/2010
|
-1.20 / -8.39%
|
12.60
|
13.20
|
12.60
|
13.10
|
13.10
|
1.90
|
36,190
|
|
|
12/24/2010
|
-0.30 / -2.05%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.30
|
1.85
|
111,630
|
|
|
12/23/2010
|
-0.40 / -2.67%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
1.89
|
77,810
|
|
|
12/22/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
1.94
|
157,590
|
|
|
12/21/2010
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
1.94
|
313,570
|
|
|
12/20/2010
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.85
|
26,470
|
|
|
12/17/2010
|
+0.40 / +3.01%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
1.78
|
16,200
|
|
|
12/16/2010
|
-0.30 / -2.21%
|
13.60
|
13.60
|
13.30
|
13.30
|
13.30
|
1.72
|
63,760
|
|
|
12/15/2010
|
+0.20 / +1.49%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
1.76
|
50,500
|
|
|
12/14/2010
|
-0.50 / -3.60%
|
13.70
|
13.90
|
13.40
|
13.40
|
13.40
|
1.74
|
36,000
|
|
|
12/13/2010
|
-0.40 / -2.80%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
1.80
|
21,860
|
|
|
12/10/2010
|
+0.40 / +2.88%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
1.85
|
19,470
|
|
|
12/9/2010
|
+0.50 / +3.73%
|
13.40
|
14.00
|
13.00
|
13.90
|
13.90
|
1.80
|
37,710
|
|
|
12/8/2010
|
-0.50 / -3.60%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
1.74
|
57,410
|
|
|
12/7/2010
|
-0.60 / -4.14%
|
14.20
|
14.80
|
13.90
|
13.90
|
13.90
|
1.80
|
64,600
|
|
|
12/6/2010
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.10
|
14.50
|
14.50
|
1.88
|
28,480
|
|
|
12/3/2010
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
1.87
|
121,750
|
|
|
12/2/2010
|
+0.60 / +4.55%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.80
|
1.79
|
130,680
|
|
|
12/1/2010
|
-0.10 / -0.75%
|
13.40
|
13.70
|
13.20
|
13.20
|
13.20
|
1.71
|
28,490
|
|
|
11/30/2010
|
+0.10 / +0.76%
|
13.40
|
13.80
|
12.90
|
13.30
|
13.30
|
1.72
|
22,740
|
|
|
11/29/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
1.71
|
1,110
|
|
|
11/26/2010
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
1.71
|
3,330
|
|
|
11/25/2010
|
+0.40 / +3.15%
|
12.60
|
13.10
|
12.60
|
13.10
|
13.10
|
1.70
|
14,380
|
|
|
11/24/2010
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
1.65
|
27,350
|
|
|