|
Closing price on 11/21/2007
|
|
Open |
53.00 |
High |
53.50 |
Low |
52.50 |
Volume |
7,920 |
Split-adjusted Price |
5.73 |
|
|
FMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2007
|
0.00 / 0.00%
|
53.00
|
53.50
|
52.50
|
53.00
|
53.00
|
5.73
|
7,920
|
|
11/20/2007
|
-1.00 / -1.85%
|
53.00
|
53.50
|
53.00
|
53.00
|
53.00
|
5.73
|
8,680
|
|
11/19/2007
|
0.00 / 0.00%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.00
|
5.83
|
7,000
|
|
11/16/2007
|
+0.50 / +0.93%
|
53.50
|
54.00
|
53.00
|
54.00
|
54.00
|
5.83
|
10,700
|
|
11/15/2007
|
-2.00 / -3.60%
|
53.50
|
55.00
|
53.50
|
53.50
|
53.50
|
5.78
|
16,250
|
|
11/14/2007
|
+2.50 / +4.72%
|
55.50
|
55.50
|
55.00
|
55.50
|
55.50
|
6.00
|
34,410
|
|
11/13/2007
|
-2.50 / -4.50%
|
54.00
|
55.00
|
53.00
|
53.00
|
53.00
|
5.73
|
26,020
|
|
11/12/2007
|
-1.50 / -2.63%
|
57.00
|
57.00
|
55.50
|
55.50
|
55.50
|
6.00
|
18,250
|
|
11/9/2007
|
-2.00 / -3.39%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.00
|
6.16
|
21,810
|
|
11/8/2007
|
-2.50 / -4.07%
|
59.50
|
62.00
|
59.00
|
59.00
|
59.00
|
6.37
|
31,930
|
|
11/7/2007
|
+2.50 / +4.24%
|
59.00
|
61.50
|
58.00
|
61.50
|
61.50
|
6.64
|
12,860
|
|
11/6/2007
|
-2.50 / -4.07%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
6.37
|
31,940
|
|
11/5/2007
|
-2.50 / -3.91%
|
61.50
|
63.00
|
61.50
|
61.50
|
61.50
|
6.64
|
13,890
|
|
11/2/2007
|
+2.00 / +3.23%
|
64.00
|
65.00
|
62.50
|
64.00
|
64.00
|
6.91
|
78,850
|
|
11/1/2007
|
+1.00 / +1.64%
|
60.50
|
62.50
|
60.50
|
62.00
|
62.00
|
6.70
|
48,490
|
|
10/31/2007
|
-0.50 / -0.81%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.00
|
6.59
|
41,140
|
|
10/30/2007
|
-0.50 / -0.81%
|
61.00
|
61.50
|
60.50
|
61.50
|
61.50
|
6.64
|
12,650
|
|
10/29/2007
|
-0.50 / -0.80%
|
63.00
|
63.50
|
62.00
|
62.00
|
62.00
|
6.70
|
24,050
|
|
10/26/2007
|
-1.50 / -2.34%
|
65.00
|
65.00
|
62.50
|
62.50
|
62.50
|
6.75
|
39,860
|
|
10/25/2007
|
+3.00 / +4.92%
|
64.00
|
64.00
|
63.00
|
64.00
|
64.00
|
6.91
|
81,090
|
|
10/24/2007
|
+1.00 / +1.67%
|
60.00
|
61.00
|
60.00
|
61.00
|
61.00
|
6.59
|
16,460
|
|
10/23/2007
|
-1.00 / -1.64%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.00
|
6.48
|
30,290
|
|
10/22/2007
|
+1.00 / +1.67%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.00
|
6.59
|
15,780
|
|
10/19/2007
|
-0.50 / -0.83%
|
60.00
|
60.50
|
59.00
|
60.00
|
60.00
|
6.48
|
42,580
|
|
10/18/2007
|
-3.00 / -4.72%
|
64.00
|
64.00
|
60.50
|
60.50
|
60.50
|
6.54
|
41,040
|
|
10/17/2007
|
+1.50 / +2.42%
|
63.50
|
63.50
|
62.50
|
63.50
|
63.50
|
6.86
|
39,860
|
|
10/16/2007
|
-1.50 / -2.36%
|
63.50
|
63.50
|
62.00
|
62.00
|
62.00
|
6.70
|
25,630
|
|
10/15/2007
|
-2.50 / -3.79%
|
66.00
|
66.00
|
63.50
|
63.50
|
63.50
|
6.86
|
36,380
|
|
10/12/2007
|
+3.00 / +4.76%
|
66.00
|
66.00
|
65.00
|
66.00
|
66.00
|
7.13
|
150,760
|
|
10/11/2007
|
+3.00 / +5.00%
|
62.00
|
63.00
|
61.00
|
63.00
|
63.00
|
6.81
|
77,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|