|
Closing price on 12/5/2011
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.10 |
| Volume |
3,100 |
| Split-adjusted Price |
1.87 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2011
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.40
|
1.87
|
3,100
|
|
|
12/2/2011
|
+0.40 / +3.70%
|
10.90
|
11.20
|
10.70
|
11.20
|
11.20
|
1.83
|
42,210
|
|
|
12/1/2011
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
1.77
|
32,360
|
|
|
11/30/2011
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
1.75
|
28,410
|
|
|
11/29/2011
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.80
|
11.00
|
11.00
|
1.80
|
12,940
|
|
|
11/28/2011
|
+0.40 / +3.67%
|
11.00
|
11.30
|
10.90
|
11.30
|
11.30
|
1.85
|
33,510
|
|
|
11/25/2011
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
1.78
|
26,200
|
|
|
11/24/2011
|
+0.20 / +1.85%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
1.80
|
4,550
|
|
|
11/23/2011
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
1.77
|
11,000
|
|
|
11/22/2011
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
1.75
|
11,000
|
|
|
11/21/2011
|
-0.30 / -2.78%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.50
|
1.72
|
3,300
|
|
|
11/18/2011
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.30
|
10.80
|
10.80
|
1.77
|
3,400
|
|
|
11/17/2011
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.60
|
1.74
|
116,850
|
|
|
11/16/2011
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1.74
|
1,100
|
|
|
11/15/2011
|
-0.50 / -4.72%
|
10.60
|
10.60
|
10.10
|
10.10
|
10.10
|
1.65
|
13,850
|
|
|
11/14/2011
|
+0.40 / +3.92%
|
10.10
|
10.60
|
9.90
|
10.60
|
10.60
|
1.74
|
14,810
|
|
|
11/11/2011
|
-0.30 / -2.86%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
1.67
|
2,400
|
|
|
11/10/2011
|
-0.10 / -0.94%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.50
|
1.72
|
1,970
|
|
|
11/9/2011
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
1.74
|
3,340
|
|
|
11/8/2011
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
1.72
|
2,800
|
|
|
11/7/2011
|
+0.10 / +0.95%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
1.74
|
1,740
|
|
|
11/4/2011
|
-0.50 / -4.55%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
1.72
|
11,970
|
|
|
11/3/2011
|
0.00 / 0.00%
|
11.00
|
11.50
|
10.60
|
11.00
|
11.00
|
1.80
|
10,580
|
|
|
11/2/2011
|
-0.50 / -4.35%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
1.80
|
13,240
|
|
|
11/1/2011
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.88
|
910
|
|
|
10/31/2011
|
-0.20 / -1.74%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
1.85
|
1,600
|
|
|
10/28/2011
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
1.88
|
1,780
|
|
|
10/27/2011
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
1.85
|
3,150
|
|
|
10/26/2011
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.00
|
11.40
|
11.40
|
1.87
|
640
|
|
|
10/25/2011
|
+0.40 / +3.67%
|
11.30
|
11.30
|
11.20
|
11.30
|
11.30
|
1.85
|
2,600
|
|
|