|
|
Closing price on 2/13/2009
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
9.70 |
| Volume |
7,020 |
| Split-adjusted Price |
1.33 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2009
|
+0.10 / +0.98%
|
10.30
|
10.30
|
9.70
|
10.30
|
10.30
|
1.33
|
7,020
|
|
|
2/12/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.20
|
1.32
|
7,360
|
|
|
2/11/2009
|
-0.20 / -2.00%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.80
|
1.26
|
20,050
|
|
|
2/10/2009
|
-0.50 / -4.76%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.00
|
1.29
|
5,160
|
|
|
2/9/2009
|
-1.20 / -10.26%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
1.35
|
6,740
|
|
|
2/6/2009
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
1.35
|
34,400
|
|
|
2/5/2009
|
-0.10 / -0.86%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.50
|
1.33
|
12,900
|
|
|
2/4/2009
|
+0.20 / +1.75%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.60
|
1.34
|
72,550
|
|
|
2/3/2009
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
1.32
|
14,670
|
|
|
2/2/2009
|
+0.10 / +0.85%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.90
|
1.38
|
8,950
|
|
|
1/23/2009
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
1.37
|
14,360
|
|
|
1/22/2009
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
1.38
|
24,330
|
|
|
1/21/2009
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
1.33
|
4,930
|
|
|
1/20/2009
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
1.34
|
17,870
|
|
|
1/19/2009
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
1.35
|
21,580
|
|
|
1/16/2009
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
1.33
|
5,240
|
|
|
1/15/2009
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
1.30
|
3,950
|
|
|
1/14/2009
|
-0.20 / -1.74%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
1.31
|
4,480
|
|
|
1/13/2009
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
1.33
|
10,720
|
|
|
1/12/2009
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.34
|
820
|
|
|
1/9/2009
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.33
|
10,000
|
|
|
1/8/2009
|
-0.10 / -0.84%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
1.37
|
4,440
|
|
|
1/7/2009
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
1.38
|
5,470
|
|
|
1/6/2009
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
1.37
|
21,000
|
|
|
1/5/2009
|
-0.30 / -2.50%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
1.35
|
5,500
|
|
|
1/2/2009
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
1.39
|
2,190
|
|
|
12/31/2008
|
+0.30 / +2.56%
|
12.00
|
12.10
|
11.70
|
12.00
|
12.00
|
1.39
|
7,340
|
|
|
12/30/2008
|
-0.30 / -2.50%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.70
|
1.35
|
12,150
|
|
|
12/29/2008
|
+0.10 / +0.84%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
1.39
|
9,360
|
|
|
12/26/2008
|
+0.40 / +3.48%
|
11.90
|
12.00
|
11.40
|
11.90
|
11.90
|
1.38
|
22,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|