|
|
Closing price on 10/27/2009
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
25.30 |
| Volume |
23,680 |
| Split-adjusted Price |
3.26 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2009
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.26
|
23,680
|
|
|
10/26/2009
|
-1.30 / -4.66%
|
26.60
|
26.70
|
26.60
|
26.60
|
26.60
|
3.43
|
116,860
|
|
|
10/23/2009
|
-1.40 / -4.78%
|
28.90
|
29.10
|
27.90
|
27.90
|
27.90
|
3.60
|
186,860
|
|
|
10/22/2009
|
-0.40 / -1.35%
|
28.50
|
29.30
|
28.50
|
29.30
|
29.30
|
3.78
|
134,830
|
|
|
10/21/2009
|
+1.20 / +4.21%
|
27.30
|
29.90
|
27.20
|
29.70
|
29.70
|
3.83
|
115,310
|
|
|
10/20/2009
|
-0.90 / -3.06%
|
28.20
|
28.50
|
28.00
|
28.50
|
28.50
|
3.68
|
374,970
|
|
|
10/19/2009
|
-1.50 / -4.85%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
3.79
|
185,670
|
|
|
10/16/2009
|
+0.40 / +1.31%
|
31.00
|
32.00
|
30.90
|
30.90
|
30.90
|
3.99
|
176,620
|
|
|
10/15/2009
|
+1.30 / +4.45%
|
30.50
|
30.60
|
30.40
|
30.50
|
30.50
|
3.93
|
206,690
|
|
|
10/14/2009
|
+1.30 / +4.66%
|
29.00
|
29.20
|
28.50
|
29.20
|
29.20
|
3.77
|
288,510
|
|
|
10/13/2009
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.00
|
27.90
|
27.90
|
3.60
|
509,880
|
|
|
10/12/2009
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
3.43
|
4,980
|
|
|
10/9/2009
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.28
|
75,440
|
|
|
10/8/2009
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
3.12
|
83,310
|
|
|
10/7/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.98
|
118,820
|
|
|
10/6/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.84
|
106,820
|
|
|
10/5/2009
|
+1.00 / +5.00%
|
19.70
|
21.00
|
19.70
|
21.00
|
21.00
|
2.71
|
53,200
|
|
|
10/2/2009
|
-0.60 / -2.91%
|
19.70
|
21.00
|
19.60
|
20.00
|
20.00
|
2.58
|
78,180
|
|
|
10/1/2009
|
-0.40 / -1.90%
|
21.50
|
21.50
|
20.10
|
20.60
|
20.60
|
2.66
|
64,580
|
|
|
9/30/2009
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.71
|
353,600
|
|
|
9/29/2009
|
+0.90 / +4.71%
|
18.60
|
20.00
|
18.60
|
20.00
|
20.00
|
2.58
|
96,630
|
|
|
9/28/2009
|
-0.20 / -1.04%
|
18.60
|
19.20
|
18.60
|
19.10
|
19.10
|
2.46
|
116,140
|
|
|
9/25/2009
|
-1.00 / -4.93%
|
19.40
|
20.00
|
19.30
|
19.30
|
19.30
|
2.49
|
167,150
|
|
|
9/24/2009
|
+0.50 / +2.53%
|
19.50
|
20.60
|
19.50
|
20.30
|
20.30
|
2.62
|
132,950
|
|
|
9/23/2009
|
+0.90 / +4.76%
|
19.60
|
19.80
|
19.00
|
19.80
|
19.80
|
2.55
|
337,250
|
|
|
9/22/2009
|
+0.90 / +5.00%
|
18.10
|
18.90
|
18.00
|
18.90
|
18.90
|
2.44
|
203,280
|
|
|
9/21/2009
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.10
|
18.00
|
18.00
|
2.32
|
173,330
|
|
|
9/18/2009
|
+0.80 / +4.88%
|
16.70
|
17.20
|
16.50
|
17.20
|
17.20
|
2.22
|
229,190
|
|
|
9/17/2009
|
+0.70 / +4.46%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.40
|
2.12
|
293,560
|
|
|
9/16/2009
|
+0.40 / +2.61%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.70
|
2.03
|
68,450
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|