Closing price on 11/30/2010
|
|
Open |
13.40 |
High |
13.80 |
Low |
12.90 |
Volume |
22,740 |
Split-adjusted Price |
1.82 |
|
|
FMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2010
|
+0.10 / +0.76%
|
13.40
|
13.80
|
12.90
|
13.30
|
13.30
|
1.82
|
22,740
|
|
11/29/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
1.81
|
1,110
|
|
11/26/2010
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
1.81
|
3,330
|
|
11/25/2010
|
+0.40 / +3.15%
|
12.60
|
13.10
|
12.60
|
13.10
|
13.10
|
1.79
|
14,380
|
|
11/24/2010
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
1.74
|
27,350
|
|
11/23/2010
|
+0.40 / +3.23%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
1.75
|
10,050
|
|
11/22/2010
|
-0.40 / -3.13%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.70
|
400
|
|
11/19/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
1.75
|
12,400
|
|
11/18/2010
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
1.75
|
31,810
|
|
11/17/2010
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.20
|
13.00
|
13.00
|
1.78
|
6,920
|
|
11/16/2010
|
+0.30 / +2.40%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.80
|
1.75
|
16,500
|
|
11/15/2010
|
+0.10 / +0.81%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.50
|
1.71
|
107,260
|
|
11/12/2010
|
-0.60 / -4.62%
|
12.40
|
12.80
|
12.40
|
12.40
|
12.40
|
1.70
|
58,250
|
|
11/11/2010
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
13.00
|
13.00
|
1.78
|
1,690
|
|
11/10/2010
|
-0.10 / -0.76%
|
12.70
|
13.40
|
12.70
|
13.00
|
13.00
|
1.78
|
10,040
|
|
11/9/2010
|
-0.60 / -4.38%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.10
|
1.79
|
42,630
|
|
11/8/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
1.87
|
19,150
|
|
11/5/2010
|
+0.30 / +2.24%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
1.87
|
4,730
|
|
11/4/2010
|
+0.40 / +3.08%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.40
|
1.83
|
1,300
|
|
11/3/2010
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
1.78
|
17,000
|
|
11/2/2010
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.20
|
1.81
|
3,270
|
|
11/1/2010
|
-0.40 / -2.92%
|
13.60
|
13.80
|
13.30
|
13.30
|
13.30
|
1.82
|
1,520
|
|
10/29/2010
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.10
|
13.70
|
13.70
|
1.87
|
80
|
|
10/28/2010
|
+0.40 / +3.03%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.60
|
1.86
|
40,740
|
|
10/27/2010
|
-0.50 / -3.65%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.20
|
1.81
|
5,600
|
|
10/26/2010
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
1.87
|
4,800
|
|
10/25/2010
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
1.86
|
6,610
|
|
10/22/2010
|
-0.30 / -2.17%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
1.85
|
21,910
|
|
10/21/2010
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.80
|
1.89
|
9,750
|
|
10/20/2010
|
-0.10 / -0.72%
|
13.40
|
13.80
|
13.40
|
13.80
|
13.80
|
1.89
|
77,620
|
|
|