|
|
Closing price on 12/3/2013
|
|
| Open |
13.50 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
1,020 |
| Split-adjusted Price |
3.03 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2013
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
3.03
|
1,020
|
|
|
12/2/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
3.03
|
7,250
|
|
|
11/29/2013
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
3.03
|
2,600
|
|
|
11/28/2013
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.00
|
3.03
|
3,500
|
|
|
11/27/2013
|
+0.50 / +3.70%
|
13.90
|
14.00
|
13.50
|
14.00
|
14.00
|
3.03
|
14,360
|
|
|
11/26/2013
|
0.00 / 0.00%
|
13.10
|
13.90
|
13.10
|
13.50
|
13.50
|
2.92
|
11,050
|
|
|
11/25/2013
|
+0.40 / +3.05%
|
13.20
|
13.60
|
13.10
|
13.50
|
13.50
|
2.92
|
11,560
|
|
|
11/22/2013
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.10
|
2.84
|
10,820
|
|
|
11/21/2013
|
+0.20 / +1.56%
|
12.70
|
13.20
|
12.70
|
13.00
|
13.00
|
2.82
|
19,710
|
|
|
11/20/2013
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.80
|
2.77
|
8,290
|
|
|
11/19/2013
|
-0.10 / -0.78%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
2.75
|
10,660
|
|
|
11/18/2013
|
+0.70 / +5.79%
|
12.40
|
12.90
|
12.40
|
12.80
|
12.80
|
2.77
|
31,050
|
|
|
11/15/2013
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
2.62
|
17,360
|
|
|
11/14/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
2.58
|
23,050
|
|
|
11/13/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.58
|
0
|
|
|
11/12/2013
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
2.58
|
9,390
|
|
|
11/11/2013
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
2.60
|
1,000
|
|
|
11/8/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.90
|
2.58
|
8,160
|
|
|
11/7/2013
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
2.58
|
8,600
|
|
|
11/6/2013
|
-0.50 / -4.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.60
|
2,350
|
|
|
11/5/2013
|
+0.50 / +4.17%
|
11.50
|
12.50
|
11.20
|
12.50
|
12.50
|
2.71
|
5,820
|
|
|
11/4/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
2.60
|
16,800
|
|
|
11/1/2013
|
+0.50 / +4.35%
|
11.50
|
12.00
|
11.50
|
12.00
|
12.00
|
2.60
|
1,330
|
|
|
10/31/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.49
|
9,000
|
|
|
10/30/2013
|
+0.20 / +1.77%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
2.49
|
10,020
|
|
|
10/29/2013
|
-0.70 / -5.83%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.30
|
2.45
|
17,050
|
|
|
10/28/2013
|
+0.50 / +4.35%
|
10.70
|
12.00
|
10.70
|
12.00
|
12.00
|
2.60
|
690
|
|
|
10/25/2013
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
2.49
|
1,470
|
|
|
10/24/2013
|
-0.80 / -6.50%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
2.49
|
30,160
|
|
|
10/23/2013
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.66
|
20
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|