|
Closing price on 10/8/2013
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
12.00 |
| Volume |
18,020 |
| Split-adjusted Price |
2.64 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2013
|
-0.30 / -2.40%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
2.64
|
18,020
|
|
|
10/7/2013
|
+0.20 / +1.63%
|
12.70
|
12.70
|
11.70
|
12.50
|
12.50
|
2.71
|
5,580
|
|
|
10/4/2013
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.66
|
120
|
|
|
10/3/2013
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.50
|
12.00
|
12.00
|
2.60
|
5,550
|
|
|
10/2/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.60
|
300
|
|
|
10/1/2013
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
2.60
|
4,320
|
|
|
9/30/2013
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
2.51
|
420
|
|
|
9/27/2013
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
2.51
|
760
|
|
|
9/26/2013
|
-0.70 / -5.65%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
2.53
|
300
|
|
|
9/25/2013
|
-0.10 / -0.80%
|
11.90
|
12.40
|
11.80
|
12.40
|
12.40
|
2.69
|
4,210
|
|
|
9/24/2013
|
+0.70 / +5.93%
|
11.00
|
12.50
|
11.00
|
12.50
|
12.50
|
2.71
|
5,170
|
|
|
9/23/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.56
|
2,010
|
|
|
9/20/2013
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
2.56
|
40
|
|
|
9/19/2013
|
-0.40 / -3.33%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
2.51
|
500
|
|
|
9/18/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.60
|
0
|
|
|
9/17/2013
|
0.00 / 0.00%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
2.60
|
14,370
|
|
|
9/16/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.60
|
0
|
|
|
9/13/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.60
|
0
|
|
|
9/12/2013
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.30
|
12.00
|
12.00
|
2.60
|
2,920
|
|
|
9/11/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.60
|
0
|
|
|
9/10/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.60
|
0
|
|
|
9/9/2013
|
-0.20 / -1.64%
|
11.50
|
12.00
|
11.40
|
12.00
|
12.00
|
2.60
|
5,300
|
|
|
9/6/2013
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
2.64
|
1,000
|
|
|
9/5/2013
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
2.60
|
18,910
|
|
|
9/4/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.49
|
0
|
|
|
9/3/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.49
|
0
|
|
|
8/30/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.49
|
0
|
|
|
8/29/2013
|
+0.20 / +1.77%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.50
|
2.49
|
21,010
|
|
|
8/28/2013
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
2.45
|
17,200
|
|
|
8/27/2013
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
2.47
|
1,000
|
|
|