|
Closing price on 1/6/2010
|
|
| Open |
17.50 |
| High |
18.30 |
| Low |
17.20 |
| Volume |
461,510 |
| Split-adjusted Price |
2.24 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2010
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.20
|
18.30
|
18.30
|
2.24
|
461,510
|
|
|
1/5/2010
|
+0.70 / +4.17%
|
17.60
|
17.60
|
16.80
|
17.50
|
17.50
|
2.14
|
161,750
|
|
|
1/4/2010
|
+0.80 / +5.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
2.05
|
67,570
|
|
|
12/31/2009
|
-0.20 / -1.23%
|
16.50
|
16.90
|
15.40
|
16.00
|
16.00
|
1.96
|
60,230
|
|
|
12/30/2009
|
+0.50 / +3.18%
|
15.20
|
16.30
|
15.20
|
16.20
|
16.20
|
1.98
|
48,460
|
|
|
12/29/2009
|
-0.70 / -4.27%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
1.92
|
10,900
|
|
|
12/28/2009
|
0.00 / 0.00%
|
16.40
|
16.70
|
15.80
|
16.40
|
16.40
|
2.00
|
14,000
|
|
|
12/25/2009
|
+0.70 / +4.46%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
2.00
|
24,390
|
|
|
12/24/2009
|
+0.70 / +4.67%
|
15.00
|
15.70
|
14.90
|
15.70
|
15.70
|
1.92
|
26,830
|
|
|
12/23/2009
|
+0.20 / +1.35%
|
14.20
|
15.00
|
14.20
|
15.00
|
15.00
|
1.83
|
13,070
|
|
|
12/22/2009
|
-0.70 / -4.52%
|
16.00
|
16.00
|
14.80
|
14.80
|
14.80
|
1.81
|
22,630
|
|
|
12/21/2009
|
+0.70 / +4.73%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
1.89
|
46,730
|
|
|
12/18/2009
|
+0.70 / +4.96%
|
14.70
|
14.80
|
14.20
|
14.80
|
14.80
|
1.81
|
32,060
|
|
|
12/17/2009
|
-0.70 / -4.73%
|
14.30
|
14.70
|
14.10
|
14.10
|
14.10
|
1.72
|
76,440
|
|
|
12/16/2009
|
-0.70 / -4.52%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
1.81
|
26,710
|
|
|
12/15/2009
|
+0.10 / +0.65%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.50
|
1.89
|
32,490
|
|
|
12/14/2009
|
+0.50 / +3.36%
|
14.60
|
15.60
|
14.20
|
15.40
|
15.40
|
1.88
|
41,710
|
|
|
12/11/2009
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
1.82
|
41,050
|
|
|
12/10/2009
|
-0.60 / -3.70%
|
15.80
|
16.30
|
15.60
|
15.60
|
15.60
|
1.91
|
14,880
|
|
|
12/9/2009
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
1.98
|
59,950
|
|
|
12/8/2009
|
-0.80 / -4.49%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.00
|
2.08
|
25,320
|
|
|
12/7/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.80
|
17.80
|
2.18
|
2,800
|
|
|
12/4/2009
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.80
|
2.18
|
10,540
|
|
|
12/3/2009
|
+0.80 / +4.71%
|
16.40
|
17.80
|
16.20
|
17.80
|
17.80
|
2.18
|
36,610
|
|
|
12/2/2009
|
-0.80 / -4.49%
|
17.20
|
17.70
|
17.00
|
17.00
|
17.00
|
2.08
|
87,070
|
|
|
12/1/2009
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
2.18
|
24,270
|
|
|
11/30/2009
|
-0.50 / -2.86%
|
16.90
|
18.00
|
16.90
|
17.00
|
17.00
|
2.08
|
33,810
|
|
|
11/27/2009
|
-0.60 / -3.31%
|
17.20
|
18.70
|
17.20
|
17.50
|
17.50
|
2.14
|
70,510
|
|
|
11/26/2009
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.21
|
26,820
|
|
|
11/25/2009
|
-1.00 / -5.00%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.00
|
2.32
|
42,530
|
|
|