|
|
Closing price on 12/2/2009
|
|
| Open |
17.20 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
87,070 |
| Split-adjusted Price |
2.19 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
-0.80 / -4.49%
|
17.20
|
17.70
|
17.00
|
17.00
|
17.00
|
2.19
|
87,070
|
|
|
12/1/2009
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
2.30
|
24,270
|
|
|
11/30/2009
|
-0.50 / -2.86%
|
16.90
|
18.00
|
16.90
|
17.00
|
17.00
|
2.19
|
33,810
|
|
|
11/27/2009
|
-0.60 / -3.31%
|
17.20
|
18.70
|
17.20
|
17.50
|
17.50
|
2.26
|
70,510
|
|
|
11/26/2009
|
-0.90 / -4.74%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.33
|
26,820
|
|
|
11/25/2009
|
-1.00 / -5.00%
|
19.70
|
19.70
|
19.00
|
19.00
|
19.00
|
2.45
|
42,530
|
|
|
11/24/2009
|
-0.80 / -3.85%
|
20.00
|
20.50
|
19.80
|
20.00
|
20.00
|
2.58
|
61,080
|
|
|
11/23/2009
|
-1.00 / -4.59%
|
21.80
|
21.80
|
20.80
|
20.80
|
20.80
|
2.68
|
55,170
|
|
|
11/20/2009
|
+1.00 / +4.81%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.80
|
2.81
|
284,980
|
|
|
11/19/2009
|
+0.90 / +4.52%
|
20.40
|
20.80
|
20.00
|
20.80
|
20.80
|
2.68
|
259,240
|
|
|
11/18/2009
|
-1.00 / -4.78%
|
20.40
|
20.50
|
19.90
|
19.90
|
19.90
|
2.57
|
92,240
|
|
|
11/17/2009
|
-1.00 / -4.57%
|
21.10
|
21.80
|
20.90
|
20.90
|
20.90
|
2.70
|
52,050
|
|
|
11/16/2009
|
-0.30 / -1.35%
|
22.20
|
22.40
|
21.10
|
21.90
|
21.90
|
2.82
|
70,100
|
|
|
11/13/2009
|
+0.70 / +3.26%
|
20.50
|
22.20
|
20.50
|
22.20
|
22.20
|
2.86
|
88,070
|
|
|
11/12/2009
|
+0.50 / +2.38%
|
20.00
|
21.50
|
20.00
|
21.50
|
21.50
|
2.77
|
305,840
|
|
|
11/11/2009
|
+0.60 / +2.94%
|
20.40
|
21.00
|
19.40
|
21.00
|
21.00
|
2.71
|
20,760
|
|
|
11/10/2009
|
-1.00 / -4.67%
|
22.40
|
22.40
|
20.40
|
20.40
|
20.40
|
2.63
|
19,720
|
|
|
11/9/2009
|
-1.10 / -4.89%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.40
|
2.76
|
38,500
|
|
|
11/6/2009
|
+0.70 / +3.21%
|
22.30
|
22.80
|
22.00
|
22.50
|
22.50
|
2.90
|
256,600
|
|
|
11/5/2009
|
+0.20 / +0.93%
|
22.20
|
22.20
|
21.60
|
21.80
|
21.80
|
2.81
|
13,880
|
|
|
11/4/2009
|
-1.10 / -4.85%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.60
|
2.79
|
8,890
|
|
|
11/3/2009
|
-1.10 / -4.62%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.70
|
2.93
|
9,620
|
|
|
11/2/2009
|
-1.20 / -4.80%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
3.07
|
2,370
|
|
|
10/30/2009
|
+0.50 / +2.04%
|
25.20
|
25.50
|
25.00
|
25.00
|
25.00
|
3.22
|
19,110
|
|
|
10/29/2009
|
+0.40 / +1.66%
|
22.90
|
25.00
|
22.90
|
24.50
|
24.50
|
3.16
|
119,130
|
|
|
10/28/2009
|
-1.20 / -4.74%
|
24.10
|
26.30
|
24.10
|
24.10
|
24.10
|
3.11
|
264,120
|
|
|
10/27/2009
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
3.26
|
23,680
|
|
|
10/26/2009
|
-1.30 / -4.66%
|
26.60
|
26.70
|
26.60
|
26.60
|
26.60
|
3.43
|
116,860
|
|
|
10/23/2009
|
-1.40 / -4.78%
|
28.90
|
29.10
|
27.90
|
27.90
|
27.90
|
3.60
|
186,860
|
|
|
10/22/2009
|
-0.40 / -1.35%
|
28.50
|
29.30
|
28.50
|
29.30
|
29.30
|
3.78
|
134,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|