|
|
Closing price on 2/10/2014
|
|
| Open |
17.00 |
| High |
17.90 |
| Low |
17.00 |
| Volume |
65,030 |
| Split-adjusted Price |
3.81 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2014
|
+0.60 / +3.53%
|
17.00
|
17.90
|
17.00
|
17.60
|
17.60
|
3.81
|
65,030
|
|
|
2/7/2014
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.00
|
3.68
|
25,280
|
|
|
2/6/2014
|
+0.20 / +1.18%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.20
|
3.73
|
51,300
|
|
|
1/27/2014
|
+0.70 / +4.29%
|
16.50
|
17.30
|
15.90
|
17.00
|
17.00
|
3.68
|
27,980
|
|
|
1/24/2014
|
+0.50 / +3.16%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.30
|
3.53
|
40,310
|
|
|
1/23/2014
|
+1.00 / +6.76%
|
15.40
|
15.80
|
15.00
|
15.80
|
15.80
|
3.42
|
126,560
|
|
|
1/22/2014
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.80
|
3.21
|
1,780
|
|
|
1/21/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.18
|
6,000
|
|
|
1/20/2014
|
-0.10 / -0.68%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
3.18
|
520
|
|
|
1/17/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.80
|
3.21
|
17,410
|
|
|
1/16/2014
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
3.21
|
170
|
|
|
1/15/2014
|
-0.10 / -0.67%
|
14.70
|
14.80
|
14.20
|
14.80
|
14.80
|
3.21
|
9,170
|
|
|
1/14/2014
|
0.00 / 0.00%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
3.23
|
9,820
|
|
|
1/13/2014
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
3.23
|
4,560
|
|
|
1/10/2014
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.25
|
20
|
|
|
1/9/2014
|
+0.10 / +0.68%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
3.18
|
5,930
|
|
|
1/8/2014
|
+0.40 / +2.82%
|
14.60
|
14.70
|
14.20
|
14.60
|
14.60
|
3.16
|
43,860
|
|
|
1/7/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
3.08
|
24,050
|
|
|
1/6/2014
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
3.08
|
10,750
|
|
|
1/3/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.01
|
19,420
|
|
|
1/2/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.80
|
13.90
|
13.90
|
3.01
|
3,820
|
|
|
12/31/2013
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
3.01
|
5,730
|
|
|
12/30/2013
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
2.99
|
6,160
|
|
|
12/27/2013
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.60
|
13.80
|
13.80
|
2.99
|
15,040
|
|
|
12/26/2013
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.70
|
2.97
|
17,170
|
|
|
12/25/2013
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.60
|
13.60
|
2.95
|
9,100
|
|
|
12/24/2013
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
2.95
|
6,200
|
|
|
12/23/2013
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
2.97
|
3,000
|
|
|
12/20/2013
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.60
|
13.80
|
13.80
|
2.99
|
4,170
|
|
|
12/19/2013
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.80
|
13.80
|
13.80
|
2.99
|
14,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|