|
Closing price on 11/2/2011
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
13,240 |
| Split-adjusted Price |
1.80 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/2/2011
|
-0.50 / -4.35%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
1.80
|
13,240
|
|
|
11/1/2011
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.88
|
910
|
|
|
10/31/2011
|
-0.20 / -1.74%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
1.85
|
1,600
|
|
|
10/28/2011
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
1.88
|
1,780
|
|
|
10/27/2011
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
1.85
|
3,150
|
|
|
10/26/2011
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.40
|
1.87
|
640
|
|
|
10/25/2011
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
1.85
|
2,600
|
|
|
10/24/2011
|
-0.20 / -1.80%
|
11.40
|
11.40
|
10.80
|
10.90
|
10.90
|
1.78
|
9,180
|
|
|
10/21/2011
|
-0.40 / -3.48%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
1.82
|
6,500
|
|
|
10/20/2011
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.50
|
1.88
|
6,960
|
|
|
10/19/2011
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.40
|
1.87
|
600
|
|
|
10/18/2011
|
+0.30 / +2.70%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
1.87
|
1,400
|
|
|
10/17/2011
|
-0.40 / -3.48%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.10
|
1.82
|
12,270
|
|
|
10/14/2011
|
-0.10 / -0.86%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
1.88
|
2,790
|
|
|
10/13/2011
|
+0.10 / +0.87%
|
11.10
|
11.60
|
11.00
|
11.60
|
11.60
|
1.90
|
6,210
|
|
|
10/12/2011
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.50
|
1.88
|
1,440
|
|
|
10/11/2011
|
-0.30 / -2.56%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.40
|
1.87
|
5,160
|
|
|
10/10/2011
|
+0.10 / +0.86%
|
11.40
|
11.80
|
11.20
|
11.70
|
11.70
|
1.92
|
22,430
|
|
|
10/7/2011
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
1.90
|
3,880
|
|
|
10/6/2011
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1.92
|
1,550
|
|
|
10/5/2011
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.80
|
1.93
|
10,000
|
|
|
10/4/2011
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
1.85
|
2,780
|
|
|
10/3/2011
|
+0.30 / +2.68%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.88
|
1,350
|
|
|
9/30/2011
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
1.83
|
3,050
|
|
|
9/29/2011
|
-0.10 / -0.88%
|
11.40
|
11.70
|
11.20
|
11.20
|
11.20
|
1.83
|
2,870
|
|
|
9/28/2011
|
-0.40 / -3.42%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
1.85
|
7,200
|
|
|
9/27/2011
|
+0.10 / +0.86%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.70
|
1.92
|
9,000
|
|
|
9/26/2011
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
1.90
|
2,410
|
|
|
9/23/2011
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
1.87
|
14,970
|
|
|
9/22/2011
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.80
|
1.93
|
18,300
|
|
|