|
|
Closing price on 11/28/2008
|
|
| Open |
11.50 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
38,770 |
| Split-adjusted Price |
1.38 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+0.50 / +4.39%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
1.38
|
38,770
|
|
|
11/27/2008
|
-0.30 / -2.56%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
1.32
|
20,850
|
|
|
11/26/2008
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
1.35
|
36,020
|
|
|
11/25/2008
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.50
|
1.33
|
9,580
|
|
|
11/24/2008
|
-0.30 / -2.65%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
1.27
|
7,560
|
|
|
11/21/2008
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.30
|
11.30
|
1.31
|
38,800
|
|
|
11/20/2008
|
-0.40 / -3.42%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
1.31
|
31,830
|
|
|
11/19/2008
|
-0.50 / -4.10%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
1.35
|
6,250
|
|
|
11/18/2008
|
+0.20 / +1.67%
|
11.50
|
12.30
|
11.50
|
12.20
|
12.20
|
1.41
|
6,730
|
|
|
11/17/2008
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.50
|
12.00
|
12.00
|
1.39
|
20,710
|
|
|
11/14/2008
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.00
|
1.39
|
37,790
|
|
|
11/13/2008
|
+0.30 / +2.56%
|
11.50
|
12.00
|
11.40
|
12.00
|
12.00
|
1.39
|
34,270
|
|
|
11/12/2008
|
-0.10 / -0.85%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
1.35
|
42,380
|
|
|
11/11/2008
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
1.37
|
27,640
|
|
|
11/10/2008
|
+0.40 / +3.51%
|
11.40
|
11.90
|
11.10
|
11.80
|
11.80
|
1.37
|
32,860
|
|
|
11/7/2008
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.40
|
1.32
|
18,630
|
|
|
11/6/2008
|
-0.10 / -0.85%
|
11.40
|
12.10
|
11.40
|
11.70
|
11.70
|
1.35
|
19,130
|
|
|
11/5/2008
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.37
|
38,720
|
|
|
11/4/2008
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.60
|
11.30
|
11.30
|
1.31
|
72,720
|
|
|
11/3/2008
|
-0.30 / -2.70%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.80
|
1.25
|
30,160
|
|
|
10/31/2008
|
-0.30 / -2.63%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.10
|
1.28
|
42,710
|
|
|
10/30/2008
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.90
|
11.40
|
11.40
|
1.32
|
33,930
|
|
|
10/29/2008
|
+0.10 / +0.88%
|
11.70
|
11.70
|
10.80
|
11.40
|
11.40
|
1.32
|
69,760
|
|
|
10/28/2008
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.31
|
22,370
|
|
|
10/27/2008
|
-0.60 / -4.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
1.37
|
26,050
|
|
|
10/24/2008
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.44
|
14,640
|
|
|
10/23/2008
|
-0.60 / -4.41%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
1.50
|
18,100
|
|
|
10/22/2008
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.10
|
13.60
|
13.60
|
1.57
|
16,100
|
|
|
10/21/2008
|
+0.30 / +2.27%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.50
|
1.56
|
6,900
|
|
|
10/20/2008
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.80
|
13.20
|
13.20
|
1.53
|
22,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|