|
Closing price on 11/28/2014
|
|
| Open |
23.30 |
| High |
23.50 |
| Low |
22.80 |
| Volume |
61,080 |
| Split-adjusted Price |
6.26 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2014
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.80
|
23.30
|
23.30
|
6.26
|
61,080
|
|
|
11/27/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.30
|
6.26
|
39,120
|
|
|
11/26/2014
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
6.26
|
62,480
|
|
|
11/25/2014
|
+0.40 / +1.69%
|
23.60
|
24.10
|
23.50
|
24.00
|
24.00
|
6.45
|
52,960
|
|
|
11/24/2014
|
-0.20 / -0.84%
|
23.50
|
24.00
|
23.00
|
23.60
|
23.60
|
6.34
|
38,660
|
|
|
11/21/2014
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.80
|
23.80
|
23.80
|
6.39
|
116,210
|
|
|
11/20/2014
|
-0.10 / -0.41%
|
24.50
|
24.80
|
24.20
|
24.40
|
24.40
|
6.55
|
92,270
|
|
|
11/19/2014
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.30
|
24.50
|
24.50
|
6.58
|
70,230
|
|
|
11/18/2014
|
-0.40 / -1.57%
|
25.30
|
25.50
|
24.90
|
25.00
|
25.00
|
6.72
|
30,580
|
|
|
11/17/2014
|
+0.30 / +1.20%
|
25.60
|
25.60
|
25.10
|
25.40
|
25.40
|
6.82
|
38,670
|
|
|
11/14/2014
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.70
|
25.10
|
25.10
|
6.74
|
49,450
|
|
|
11/13/2014
|
-0.10 / -0.40%
|
25.10
|
25.30
|
25.00
|
25.10
|
25.10
|
6.74
|
94,660
|
|
|
11/12/2014
|
-0.10 / -0.40%
|
25.30
|
25.50
|
25.00
|
25.20
|
25.20
|
6.77
|
95,780
|
|
|
11/11/2014
|
-0.60 / -2.32%
|
25.80
|
26.00
|
25.30
|
25.30
|
25.30
|
6.80
|
128,740
|
|
|
11/10/2014
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.90
|
6.96
|
87,100
|
|
|
11/7/2014
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.40
|
25.90
|
25.90
|
6.96
|
77,030
|
|
|
11/6/2014
|
+0.20 / +0.78%
|
26.00
|
26.50
|
25.90
|
26.00
|
26.00
|
6.98
|
112,050
|
|
|
11/5/2014
|
+0.30 / +1.18%
|
25.80
|
26.00
|
25.30
|
25.80
|
25.80
|
6.93
|
141,270
|
|
|
11/4/2014
|
+0.50 / +2.00%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.50
|
6.85
|
164,810
|
|
|
11/3/2014
|
+1.10 / +4.60%
|
24.50
|
25.10
|
24.50
|
25.00
|
25.00
|
6.72
|
212,130
|
|
|
10/31/2014
|
+0.70 / +3.02%
|
23.10
|
23.90
|
23.10
|
23.90
|
23.90
|
6.42
|
69,380
|
|
|
10/30/2014
|
-0.50 / -2.11%
|
23.60
|
23.60
|
23.00
|
23.20
|
23.20
|
6.23
|
70,880
|
|
|
10/29/2014
|
+0.80 / +3.49%
|
23.90
|
23.90
|
23.30
|
23.70
|
23.70
|
6.37
|
106,260
|
|
|
10/28/2014
|
+1.00 / +4.57%
|
21.90
|
23.20
|
21.90
|
22.90
|
22.90
|
6.15
|
134,180
|
|
|
10/27/2014
|
-1.40 / -6.01%
|
23.30
|
23.50
|
21.90
|
21.90
|
21.90
|
5.88
|
127,940
|
|
|
10/24/2014
|
-0.30 / -1.27%
|
23.60
|
24.00
|
23.00
|
23.30
|
23.30
|
6.26
|
44,590
|
|
|
10/23/2014
|
-0.80 / -3.28%
|
24.40
|
24.40
|
23.50
|
23.60
|
23.60
|
6.34
|
205,440
|
|
|
10/22/2014
|
+0.50 / +2.09%
|
24.30
|
24.40
|
23.90
|
24.40
|
24.40
|
6.55
|
72,120
|
|
|
10/21/2014
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.80
|
23.90
|
23.90
|
6.42
|
127,830
|
|
|
10/20/2014
|
+1.50 / +6.73%
|
22.30
|
23.80
|
22.30
|
23.80
|
23.80
|
6.39
|
197,240
|
|
|