|
|
Closing price on 10/9/2008
|
|
| Open |
12.70 |
| High |
13.70 |
| Low |
12.70 |
| Volume |
23,480 |
| Split-adjusted Price |
1.50 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2008
|
-0.20 / -1.52%
|
12.70
|
13.70
|
12.70
|
13.00
|
13.00
|
1.50
|
23,480
|
|
|
10/8/2008
|
-0.60 / -4.35%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.20
|
1.53
|
81,860
|
|
|
10/7/2008
|
-0.70 / -4.83%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
1.60
|
85,120
|
|
|
10/6/2008
|
-0.20 / -1.36%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.50
|
1.68
|
44,030
|
|
|
10/3/2008
|
+0.30 / +2.08%
|
14.40
|
14.80
|
14.00
|
14.70
|
14.70
|
1.70
|
52,680
|
|
|
10/2/2008
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
1.67
|
58,500
|
|
|
10/1/2008
|
-0.50 / -3.50%
|
14.40
|
14.70
|
13.80
|
13.80
|
13.80
|
1.60
|
67,840
|
|
|
9/30/2008
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.66
|
2,290
|
|
|
9/29/2008
|
+0.10 / +0.67%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
1.74
|
44,890
|
|
|
9/26/2008
|
+0.60 / +4.20%
|
15.00
|
15.00
|
14.30
|
14.90
|
14.90
|
1.72
|
101,900
|
|
|
9/25/2008
|
+0.30 / +2.14%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
1.66
|
64,490
|
|
|
9/24/2008
|
-0.40 / -2.78%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.00
|
1.62
|
70,990
|
|
|
9/23/2008
|
-0.70 / -4.64%
|
14.40
|
15.00
|
14.40
|
14.40
|
14.40
|
1.67
|
203,580
|
|
|
9/22/2008
|
+0.70 / +4.86%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.75
|
13,520
|
|
|
9/19/2008
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
1.67
|
173,220
|
|
|
9/18/2008
|
-0.70 / -4.83%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1.60
|
5,140
|
|
|
9/17/2008
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.68
|
17,470
|
|
|
9/16/2008
|
-0.80 / -5.00%
|
15.20
|
15.40
|
15.20
|
15.20
|
15.20
|
1.76
|
66,280
|
|
|
9/15/2008
|
+0.50 / +3.23%
|
14.80
|
16.20
|
14.80
|
16.00
|
16.00
|
1.85
|
227,330
|
|
|
9/12/2008
|
-0.80 / -4.91%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.79
|
54,980
|
|
|
9/11/2008
|
-0.80 / -4.68%
|
16.40
|
16.60
|
16.30
|
16.30
|
16.30
|
1.89
|
113,750
|
|
|
9/10/2008
|
-0.90 / -5.00%
|
18.90
|
18.90
|
17.10
|
17.10
|
17.10
|
1.98
|
326,270
|
|
|
9/9/2008
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2.08
|
153,600
|
|
|
9/8/2008
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.60
|
17.20
|
17.20
|
1.99
|
610,920
|
|
|
9/5/2008
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.90
|
159,940
|
|
|
9/4/2008
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.70
|
1.82
|
222,020
|
|
|
9/3/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.74
|
81,100
|
|
|
8/29/2008
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.30
|
1.66
|
75,140
|
|
|
8/28/2008
|
-0.70 / -4.67%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
1.66
|
69,190
|
|
|
8/27/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.30
|
15.00
|
15.00
|
1.74
|
131,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|