|
Closing price on 12/14/2010
|
|
| Open |
13.70 |
| High |
13.90 |
| Low |
13.40 |
| Volume |
36,000 |
| Split-adjusted Price |
1.74 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2010
|
-0.50 / -3.60%
|
13.70
|
13.90
|
13.40
|
13.40
|
13.40
|
1.74
|
36,000
|
|
|
12/13/2010
|
-0.40 / -2.80%
|
14.60
|
14.60
|
13.90
|
13.90
|
13.90
|
1.80
|
21,860
|
|
|
12/10/2010
|
+0.40 / +2.88%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
1.85
|
19,470
|
|
|
12/9/2010
|
+0.50 / +3.73%
|
13.40
|
14.00
|
13.00
|
13.90
|
13.90
|
1.80
|
37,710
|
|
|
12/8/2010
|
-0.50 / -3.60%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
1.74
|
57,410
|
|
|
12/7/2010
|
-0.60 / -4.14%
|
14.20
|
14.80
|
13.90
|
13.90
|
13.90
|
1.80
|
64,600
|
|
|
12/6/2010
|
+0.10 / +0.69%
|
14.50
|
14.80
|
14.10
|
14.50
|
14.50
|
1.88
|
28,480
|
|
|
12/3/2010
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
1.87
|
121,750
|
|
|
12/2/2010
|
+0.60 / +4.55%
|
13.70
|
13.80
|
13.50
|
13.80
|
13.80
|
1.79
|
130,680
|
|
|
12/1/2010
|
-0.10 / -0.75%
|
13.40
|
13.70
|
13.20
|
13.20
|
13.20
|
1.71
|
28,490
|
|
|
11/30/2010
|
+0.10 / +0.76%
|
13.40
|
13.80
|
12.90
|
13.30
|
13.30
|
1.72
|
22,740
|
|
|
11/29/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
1.71
|
1,110
|
|
|
11/26/2010
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.00
|
13.20
|
13.20
|
1.71
|
3,330
|
|
|
11/25/2010
|
+0.40 / +3.15%
|
12.60
|
13.10
|
12.60
|
13.10
|
13.10
|
1.70
|
14,380
|
|
|
11/24/2010
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
1.65
|
27,350
|
|
|
11/23/2010
|
+0.40 / +3.23%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
1.66
|
10,050
|
|
|
11/22/2010
|
-0.40 / -3.13%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
1.61
|
400
|
|
|
11/19/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
1.66
|
12,400
|
|
|
11/18/2010
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.80
|
1.66
|
31,810
|
|
|
11/17/2010
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.20
|
13.00
|
13.00
|
1.68
|
6,920
|
|
|
11/16/2010
|
+0.30 / +2.40%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.80
|
1.66
|
16,500
|
|
|
11/15/2010
|
+0.10 / +0.81%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.50
|
1.62
|
107,260
|
|
|
11/12/2010
|
-0.60 / -4.62%
|
12.40
|
12.80
|
12.40
|
12.40
|
12.40
|
1.61
|
58,250
|
|
|
11/11/2010
|
0.00 / 0.00%
|
12.70
|
13.10
|
12.70
|
13.00
|
13.00
|
1.68
|
1,690
|
|
|
11/10/2010
|
-0.10 / -0.76%
|
12.70
|
13.40
|
12.70
|
13.00
|
13.00
|
1.68
|
10,040
|
|
|
11/9/2010
|
-0.60 / -4.38%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.10
|
1.70
|
42,630
|
|
|
11/8/2010
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
1.78
|
19,150
|
|
|
11/5/2010
|
+0.30 / +2.24%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
1.78
|
4,730
|
|
|
11/4/2010
|
+0.40 / +3.08%
|
13.20
|
13.50
|
13.20
|
13.40
|
13.40
|
1.74
|
1,300
|
|
|
11/3/2010
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.80
|
13.00
|
13.00
|
1.68
|
17,000
|
|
|