|
Closing price on 11/19/2010
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
12,400 |
| Split-adjusted Price |
1.66 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
1.66
|
12,400
|
|
|
11/18/2010
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
1.66
|
31,810
|
|
|
11/17/2010
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.20
|
13.00
|
13.00
|
1.68
|
6,920
|
|
|
11/16/2010
|
+0.30 / +2.40%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.80
|
1.66
|
16,500
|
|
|
11/15/2010
|
+0.10 / +0.81%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.50
|
1.62
|
107,260
|
|
|
11/12/2010
|
-0.60 / -4.62%
|
12.40
|
12.80
|
12.40
|
12.40
|
12.40
|
1.61
|
58,250
|
|
|
11/11/2010
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
13.00
|
13.00
|
1.68
|
1,690
|
|
|
11/10/2010
|
-0.10 / -0.76%
|
12.70
|
13.40
|
12.70
|
13.00
|
13.00
|
1.68
|
10,040
|
|
|
11/9/2010
|
-0.60 / -4.38%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.10
|
1.70
|
42,630
|
|
|
11/8/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
1.78
|
19,150
|
|
|
11/5/2010
|
+0.30 / +2.24%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
1.78
|
4,730
|
|
|
11/4/2010
|
+0.40 / +3.08%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.40
|
1.74
|
1,300
|
|
|
11/3/2010
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
1.68
|
17,000
|
|
|
11/2/2010
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.20
|
1.71
|
3,270
|
|
|
11/1/2010
|
-0.40 / -2.92%
|
13.60
|
13.80
|
13.30
|
13.30
|
13.30
|
1.72
|
1,520
|
|
|
10/29/2010
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.10
|
13.70
|
13.70
|
1.78
|
80
|
|
|
10/28/2010
|
+0.40 / +3.03%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.60
|
1.76
|
40,740
|
|
|
10/27/2010
|
-0.50 / -3.65%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.20
|
1.71
|
5,600
|
|
|
10/26/2010
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.78
|
4,800
|
|
|
10/25/2010
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
1.76
|
6,610
|
|
|
10/22/2010
|
-0.30 / -2.17%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
1.75
|
21,910
|
|
|
10/21/2010
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.80
|
1.79
|
9,750
|
|
|
10/20/2010
|
-0.10 / -0.72%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.80
|
1.79
|
77,620
|
|
|
10/19/2010
|
-0.20 / -1.42%
|
14.00
|
14.50
|
13.60
|
13.90
|
13.90
|
1.80
|
83,240
|
|
|
10/18/2010
|
+0.60 / +4.44%
|
13.90
|
14.10
|
13.50
|
14.10
|
14.10
|
1.83
|
69,490
|
|
|
10/15/2010
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.50
|
1.75
|
162,210
|
|
|
10/14/2010
|
0.00 / 0.00%
|
13.30
|
13.80
|
13.20
|
13.70
|
13.70
|
1.78
|
53,500
|
|
|
10/13/2010
|
+0.20 / +1.48%
|
13.10
|
13.70
|
13.10
|
13.70
|
13.70
|
1.78
|
90,390
|
|
|
10/12/2010
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.40
|
13.50
|
13.50
|
1.75
|
91,350
|
|
|
10/11/2010
|
-0.10 / -0.74%
|
13.20
|
13.80
|
13.20
|
13.50
|
13.50
|
1.75
|
15,780
|
|
|