|
Closing price on 10/30/2008
|
|
| Open |
11.00 |
| High |
11.40 |
| Low |
10.90 |
| Volume |
33,930 |
| Split-adjusted Price |
1.25 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2008
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
1.25
|
33,930
|
|
|
10/29/2008
|
+0.10 / +0.88%
|
11.70
|
11.70
|
10.80
|
11.40
|
11.40
|
1.25
|
69,760
|
|
|
10/28/2008
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.24
|
22,370
|
|
|
10/27/2008
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.29
|
26,050
|
|
|
10/24/2008
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.36
|
14,640
|
|
|
10/23/2008
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.43
|
18,100
|
|
|
10/22/2008
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.10
|
13.60
|
13.60
|
1.49
|
16,100
|
|
|
10/21/2008
|
+0.30 / +2.27%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.50
|
1.48
|
6,900
|
|
|
10/20/2008
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.80
|
13.20
|
13.20
|
1.45
|
22,900
|
|
|
10/17/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
1.45
|
16,010
|
|
|
10/16/2008
|
-0.60 / -4.35%
|
13.20
|
14.00
|
13.20
|
13.20
|
13.20
|
1.45
|
28,620
|
|
|
10/15/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
1.51
|
65,410
|
|
|
10/14/2008
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.45
|
5,900
|
|
|
10/13/2008
|
+0.20 / +1.61%
|
12.40
|
12.60
|
11.80
|
12.60
|
12.60
|
1.38
|
24,980
|
|
|
10/10/2008
|
-0.60 / -4.62%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
1.36
|
50,010
|
|
|
10/9/2008
|
-0.20 / -1.52%
|
12.70
|
13.70
|
12.70
|
13.00
|
13.00
|
1.43
|
23,480
|
|
|
10/8/2008
|
-0.60 / -4.35%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.20
|
1.45
|
81,860
|
|
|
10/7/2008
|
-0.70 / -4.83%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
1.51
|
85,120
|
|
|
10/6/2008
|
-0.20 / -1.36%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.50
|
1.59
|
44,030
|
|
|
10/3/2008
|
+0.30 / +2.08%
|
14.40
|
14.80
|
14.00
|
14.70
|
14.70
|
1.61
|
52,680
|
|
|
10/2/2008
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
1.58
|
58,500
|
|
|
10/1/2008
|
-0.50 / -3.50%
|
14.40
|
14.70
|
13.80
|
13.80
|
13.80
|
1.51
|
67,840
|
|
|
9/30/2008
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.57
|
2,290
|
|
|
9/29/2008
|
+0.10 / +0.67%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
1.64
|
44,890
|
|
|
9/26/2008
|
+0.60 / +4.20%
|
15.00
|
15.00
|
14.30
|
14.90
|
14.90
|
1.63
|
101,900
|
|
|
9/25/2008
|
+0.30 / +2.14%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
1.57
|
64,490
|
|
|
9/24/2008
|
-0.40 / -2.78%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.00
|
1.54
|
70,990
|
|
|
9/23/2008
|
-0.70 / -4.64%
|
14.40
|
15.00
|
14.40
|
14.40
|
14.40
|
1.58
|
203,580
|
|
|
9/22/2008
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.66
|
13,520
|
|
|
9/19/2008
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
1.58
|
173,220
|
|
|