|
Closing price on 12/19/2013
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
14,790 |
| Split-adjusted Price |
2.83 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.80
|
2.83
|
14,790
|
|
|
12/18/2013
|
-0.20 / -1.43%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
2.83
|
31,380
|
|
|
12/17/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
2.87
|
6,020
|
|
|
12/16/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.87
|
1,080
|
|
|
12/13/2013
|
+0.20 / +1.45%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
2.87
|
4,000
|
|
|
12/12/2013
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
2.83
|
14,310
|
|
|
12/11/2013
|
-0.40 / -2.82%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.80
|
2.83
|
5,290
|
|
|
12/10/2013
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
2.91
|
4,930
|
|
|
12/9/2013
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
2.87
|
8,290
|
|
|
12/6/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
2.87
|
2,190
|
|
|
12/5/2013
|
-0.40 / -2.78%
|
14.00
|
14.00
|
13.80
|
14.00
|
14.00
|
2.87
|
35,320
|
|
|
12/4/2013
|
+0.40 / +2.86%
|
14.00
|
14.40
|
13.70
|
14.40
|
14.40
|
2.95
|
39,360
|
|
|
12/3/2013
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
2.87
|
1,020
|
|
|
12/2/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
2.87
|
7,250
|
|
|
11/29/2013
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
2.87
|
2,600
|
|
|
11/28/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
2.87
|
3,500
|
|
|
11/27/2013
|
+0.50 / +3.70%
|
13.90
|
14.00
|
13.50
|
14.00
|
14.00
|
2.87
|
14,360
|
|
|
11/26/2013
|
0.00 / 0.00%
|
13.10
|
13.90
|
13.10
|
13.50
|
13.50
|
2.77
|
11,050
|
|
|
11/25/2013
|
+0.40 / +3.05%
|
13.20
|
13.60
|
13.10
|
13.50
|
13.50
|
2.77
|
11,560
|
|
|
11/22/2013
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.10
|
2.69
|
10,820
|
|
|
11/21/2013
|
+0.20 / +1.56%
|
12.70
|
13.20
|
12.70
|
13.00
|
13.00
|
2.67
|
19,710
|
|
|
11/20/2013
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.80
|
2.63
|
8,290
|
|
|
11/19/2013
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
2.61
|
10,660
|
|
|
11/18/2013
|
+0.70 / +5.79%
|
12.40
|
12.90
|
12.40
|
12.80
|
12.80
|
2.63
|
31,050
|
|
|
11/15/2013
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
2.48
|
17,360
|
|
|
11/14/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
2.44
|
23,050
|
|
|
11/13/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.44
|
0
|
|
|
11/12/2013
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.44
|
9,390
|
|
|
11/11/2013
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
2.46
|
1,000
|
|
|
11/8/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.90
|
2.44
|
8,160
|
|
|