|
|
Closing price on 12/17/2009
|
|
| Open |
14.30 |
| High |
14.70 |
| Low |
14.10 |
| Volume |
76,440 |
| Split-adjusted Price |
1.72 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
-0.70 / -4.73%
|
14.30
|
14.70
|
14.10
|
14.10
|
14.10
|
1.72
|
76,440
|
|
|
12/16/2009
|
-0.70 / -4.52%
|
15.20
|
15.20
|
14.80
|
14.80
|
14.80
|
1.81
|
26,710
|
|
|
12/15/2009
|
+0.10 / +0.65%
|
15.00
|
15.50
|
14.80
|
15.50
|
15.50
|
1.89
|
32,490
|
|
|
12/14/2009
|
+0.50 / +3.36%
|
14.60
|
15.60
|
14.20
|
15.40
|
15.40
|
1.88
|
41,710
|
|
|
12/11/2009
|
-0.70 / -4.49%
|
15.60
|
15.60
|
14.90
|
14.90
|
14.90
|
1.82
|
41,050
|
|
|
12/10/2009
|
-0.60 / -3.70%
|
15.80
|
16.30
|
15.60
|
15.60
|
15.60
|
1.91
|
14,880
|
|
|
12/9/2009
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
1.98
|
59,950
|
|
|
12/8/2009
|
-0.80 / -4.49%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.00
|
2.08
|
25,320
|
|
|
12/7/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.30
|
17.80
|
17.80
|
2.18
|
2,800
|
|
|
12/4/2009
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
17.80
|
17.80
|
2.18
|
10,540
|
|
|
12/3/2009
|
+0.80 / +4.71%
|
16.40
|
17.80
|
16.20
|
17.80
|
17.80
|
2.18
|
36,610
|
|
|
12/2/2009
|
-0.80 / -4.49%
|
17.20
|
17.70
|
17.00
|
17.00
|
17.00
|
2.08
|
87,070
|
|
|
12/1/2009
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
2.18
|
24,270
|
|
|
11/30/2009
|
-0.50 / -2.86%
|
16.90
|
18.00
|
16.90
|
17.00
|
17.00
|
2.08
|
33,810
|
|
|
11/27/2009
|
-0.60 / -3.31%
|
17.20
|
18.70
|
17.20
|
17.50
|
17.50
|
2.14
|
70,510
|
|
|
11/26/2009
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.21
|
26,820
|
|
|
11/25/2009
|
-1.00 / -5.00%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.00
|
2.32
|
42,530
|
|
|
11/24/2009
|
-0.80 / -3.85%
|
20.00
|
20.50
|
19.80
|
20.00
|
20.00
|
2.44
|
61,080
|
|
|
11/23/2009
|
-1.00 / -4.59%
|
21.80
|
21.80
|
20.80
|
20.80
|
20.80
|
2.54
|
55,170
|
|
|
11/20/2009
|
+1.00 / +4.81%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.80
|
2.66
|
284,980
|
|
|
11/19/2009
|
+0.90 / +4.52%
|
20.40
|
20.80
|
20.00
|
20.80
|
20.80
|
2.54
|
259,240
|
|
|
11/18/2009
|
-1.00 / -4.78%
|
20.40
|
20.50
|
19.90
|
19.90
|
19.90
|
2.43
|
92,240
|
|
|
11/17/2009
|
-1.00 / -4.57%
|
21.10
|
21.80
|
20.90
|
20.90
|
20.90
|
2.55
|
52,050
|
|
|
11/16/2009
|
-0.30 / -1.35%
|
22.20
|
22.40
|
21.10
|
21.90
|
21.90
|
2.68
|
70,100
|
|
|
11/13/2009
|
+0.70 / +3.26%
|
20.50
|
22.20
|
20.50
|
22.20
|
22.20
|
2.71
|
88,070
|
|
|
11/12/2009
|
+0.50 / +2.38%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.50
|
2.63
|
305,840
|
|
|
11/11/2009
|
+0.60 / +2.94%
|
20.40
|
21.00
|
19.40
|
21.00
|
21.00
|
2.57
|
20,760
|
|
|
11/10/2009
|
-1.00 / -4.67%
|
22.40
|
22.40
|
20.40
|
20.40
|
20.40
|
2.49
|
19,720
|
|
|
11/9/2009
|
-1.10 / -4.89%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.40
|
2.62
|
38,500
|
|
|
11/6/2009
|
+0.70 / +3.21%
|
22.30
|
22.80
|
22.00
|
22.50
|
22.50
|
2.75
|
256,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|