|
|
Closing price on 11/4/2008
|
|
| Open |
10.80 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
72,720 |
| Split-adjusted Price |
1.31 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2008
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
1.53
|
16,010
|
|
|
10/16/2008
|
-0.60 / -4.35%
|
13.20
|
14.00
|
13.20
|
13.20
|
13.20
|
1.53
|
28,620
|
|
|
10/15/2008
|
+0.60 / +4.55%
|
13.80
|
13.80
|
13.50
|
13.80
|
13.80
|
1.60
|
65,410
|
|
|
10/14/2008
|
+0.60 / +4.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.53
|
5,900
|
|
|
10/13/2008
|
+0.20 / +1.61%
|
12.40
|
12.60
|
11.80
|
12.60
|
12.60
|
1.46
|
24,980
|
|
|
10/10/2008
|
-0.60 / -4.62%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
1.44
|
50,010
|
|
|
10/9/2008
|
-0.20 / -1.52%
|
12.70
|
13.70
|
12.70
|
13.00
|
13.00
|
1.50
|
23,480
|
|
|
10/8/2008
|
-0.60 / -4.35%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.20
|
1.53
|
81,860
|
|
|
10/7/2008
|
-0.70 / -4.83%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.80
|
1.60
|
85,120
|
|
|
10/6/2008
|
-0.20 / -1.36%
|
14.30
|
14.50
|
14.00
|
14.50
|
14.50
|
1.68
|
44,030
|
|
|
10/3/2008
|
+0.30 / +2.08%
|
14.40
|
14.80
|
14.00
|
14.70
|
14.70
|
1.70
|
52,680
|
|
|
10/2/2008
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
1.67
|
58,500
|
|
|
10/1/2008
|
-0.50 / -3.50%
|
14.40
|
14.70
|
13.80
|
13.80
|
13.80
|
1.60
|
67,840
|
|
|
9/30/2008
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.66
|
2,290
|
|
|
9/29/2008
|
+0.10 / +0.67%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
1.74
|
44,890
|
|
|
9/26/2008
|
+0.60 / +4.20%
|
15.00
|
15.00
|
14.30
|
14.90
|
14.90
|
1.72
|
101,900
|
|
|
9/25/2008
|
+0.30 / +2.14%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
1.66
|
64,490
|
|
|
9/24/2008
|
-0.40 / -2.78%
|
14.20
|
14.40
|
14.00
|
14.00
|
14.00
|
1.62
|
70,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|