|
Closing price on 12/25/2012
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
140 |
| Split-adjusted Price |
2.02 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2012
|
-0.40 / -3.85%
|
10.30
|
10.50
|
10.00
|
10.00
|
10.00
|
2.02
|
140
|
|
|
12/24/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.11
|
6,490
|
|
|
12/21/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
2.11
|
0
|
|
|
12/20/2012
|
-0.10 / -0.95%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
2.11
|
1,170
|
|
|
12/19/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.50
|
2.13
|
2,080
|
|
|
12/18/2012
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.00
|
10.50
|
10.50
|
2.13
|
22,010
|
|
|
12/17/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.13
|
0
|
|
|
12/14/2012
|
+0.30 / +2.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.13
|
10
|
|
|
12/13/2012
|
+0.30 / +3.03%
|
10.30
|
10.30
|
9.50
|
10.20
|
10.20
|
2.06
|
1,030
|
|
|
12/12/2012
|
-0.10 / -1.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
2.00
|
7,430
|
|
|
12/11/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.02
|
870
|
|
|
12/10/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.02
|
10
|
|
|
12/7/2012
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.02
|
10
|
|
|
12/6/2012
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
1.96
|
1,010
|
|
|
12/5/2012
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.00
|
2,020
|
|
|
12/4/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.02
|
30
|
|
|
12/3/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.02
|
0
|
|
|
11/30/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.02
|
0
|
|
|
11/29/2012
|
-0.30 / -2.91%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.02
|
210
|
|
|
11/28/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.08
|
0
|
|
|
11/27/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.08
|
40
|
|
|
11/26/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.08
|
0
|
|
|
11/23/2012
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.08
|
10
|
|
|
11/22/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.02
|
500
|
|
|
11/21/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.02
|
100
|
|
|
11/20/2012
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.02
|
70
|
|
|
11/19/2012
|
-0.40 / -4.00%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
1.94
|
3,020
|
|
|
11/16/2012
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.50
|
10.00
|
10.00
|
2.02
|
2,000
|
|
|
11/15/2012
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.98
|
30
|
|
|
11/14/2012
|
-0.40 / -3.96%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.70
|
1.96
|
4,690
|
|
|