|
Closing price on 12/22/2011
|
|
| Open |
9.90 |
| High |
9.90 |
| Low |
9.30 |
| Volume |
1,970 |
| Split-adjusted Price |
1.75 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2011
|
+0.30 / +3.16%
|
9.90
|
9.90
|
9.30
|
9.80
|
9.80
|
1.75
|
1,970
|
|
|
12/21/2011
|
-2.00 / -17.39%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.50
|
1.69
|
60
|
|
|
12/20/2011
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
1.78
|
18,370
|
|
|
12/19/2011
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
1.81
|
9,500
|
|
|
12/16/2011
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
1.83
|
9,400
|
|
|
12/15/2011
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.90
|
1.85
|
7,980
|
|
|
12/14/2011
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.60
|
11.90
|
11.90
|
1.85
|
11,090
|
|
|
12/13/2011
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
1.86
|
15,570
|
|
|
12/12/2011
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
1.81
|
46,780
|
|
|
12/9/2011
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
1.74
|
9,500
|
|
|
12/8/2011
|
+0.10 / +0.89%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
1.75
|
14,670
|
|
|
12/7/2011
|
-0.40 / -3.45%
|
11.30
|
11.60
|
11.20
|
11.20
|
11.20
|
1.74
|
20,060
|
|
|
12/6/2011
|
+0.20 / +1.75%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.60
|
1.80
|
28,750
|
|
|
12/5/2011
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.40
|
1.77
|
3,100
|
|
|
12/2/2011
|
+0.40 / +3.70%
|
10.90
|
11.20
|
10.70
|
11.20
|
11.20
|
1.74
|
42,210
|
|
|
12/1/2011
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
1.67
|
32,360
|
|
|
11/30/2011
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
1.66
|
28,410
|
|
|
11/29/2011
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
1.71
|
12,940
|
|
|
11/28/2011
|
+0.40 / +3.67%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
1.75
|
33,510
|
|
|
11/25/2011
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
1.69
|
26,200
|
|
|
11/24/2011
|
+0.20 / +1.85%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
1.71
|
4,550
|
|
|
11/23/2011
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
1.67
|
11,000
|
|
|
11/22/2011
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
1.66
|
11,000
|
|
|
11/21/2011
|
-0.30 / -2.78%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.50
|
1.63
|
3,300
|
|
|
11/18/2011
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.30
|
10.80
|
10.80
|
1.67
|
3,400
|
|
|
11/17/2011
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.60
|
1.64
|
116,850
|
|
|
11/16/2011
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.64
|
1,100
|
|
|
11/15/2011
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
1.57
|
13,850
|
|
|
11/14/2011
|
+0.40 / +3.92%
|
10.10
|
10.60
|
9.90
|
10.60
|
10.60
|
1.64
|
14,810
|
|
|
11/11/2011
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
1.58
|
2,400
|
|
|