|
Closing price on 10/9/2012
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.30 |
| Volume |
20 |
| Split-adjusted Price |
1.98 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.98
|
20
|
|
|
10/8/2012
|
-0.10 / -0.96%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
1.98
|
30
|
|
|
10/5/2012
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
1.99
|
10
|
|
|
10/4/2012
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
1.92
|
1,650
|
|
|
10/3/2012
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
1.84
|
1,310
|
|
|
10/2/2012
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.90
|
10
|
|
|
10/1/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.88
|
300
|
|
|
9/28/2012
|
-0.30 / -2.97%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
1.88
|
1,400
|
|
|
9/27/2012
|
+0.30 / +3.06%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
1.94
|
3,940
|
|
|
9/26/2012
|
+0.20 / +2.08%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.80
|
1.88
|
5,910
|
|
|
9/25/2012
|
+0.20 / +2.13%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
1.84
|
600
|
|
|
9/24/2012
|
-0.30 / -3.09%
|
9.50
|
9.70
|
9.40
|
9.40
|
9.40
|
1.80
|
560
|
|
|
9/21/2012
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.70
|
1.86
|
7,700
|
|
|
9/20/2012
|
-0.30 / -3.00%
|
10.20
|
10.20
|
9.70
|
9.70
|
9.70
|
1.86
|
5,040
|
|
|
9/19/2012
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
1.92
|
7,250
|
|
|
9/18/2012
|
-0.10 / -0.99%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
1.92
|
11,730
|
|
|
9/17/2012
|
-0.50 / -4.72%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.10
|
1.94
|
3,130
|
|
|
9/14/2012
|
+0.40 / +3.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.03
|
10
|
|
|
9/13/2012
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.96
|
10
|
|
|
9/12/2012
|
+0.10 / +1.00%
|
9.50
|
10.10
|
9.50
|
10.10
|
10.10
|
1.94
|
9,820
|
|
|
9/11/2012
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
1.92
|
21,980
|
|
|
9/10/2012
|
+0.40 / +3.96%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
2.01
|
4,020
|
|
|
9/7/2012
|
-0.20 / -1.94%
|
9.90
|
10.30
|
9.80
|
10.10
|
10.10
|
1.94
|
11,810
|
|
|
9/6/2012
|
-0.50 / -4.63%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.30
|
1.98
|
9,670
|
|
|
9/5/2012
|
+0.30 / +2.86%
|
10.10
|
10.80
|
10.00
|
10.80
|
10.80
|
2.07
|
19,340
|
|
|
9/4/2012
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.50
|
10.50
|
10.50
|
2.01
|
4,810
|
|
|
8/31/2012
|
-0.50 / -4.76%
|
10.10
|
10.40
|
10.00
|
10.00
|
10.00
|
1.92
|
26,160
|
|
|
8/30/2012
|
-0.20 / -1.87%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
2.01
|
9,010
|
|
|
8/29/2012
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
2.05
|
620
|
|
|
8/28/2012
|
+0.20 / +1.83%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
2.13
|
32,770
|
|
|