|
|
Closing price on 2/14/2008
|
|
| Open |
45.50 |
| High |
46.50 |
| Low |
45.50 |
| Volume |
3,100 |
| Split-adjusted Price |
4.94 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2008
|
-0.30 / -0.65%
|
45.50
|
46.50
|
45.50
|
45.70
|
45.70
|
4.94
|
3,100
|
|
|
2/13/2008
|
-2.00 / -4.17%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.00
|
4.97
|
13,510
|
|
|
2/12/2008
|
0.00 / 0.00%
|
49.00
|
49.00
|
47.90
|
48.00
|
48.00
|
5.19
|
9,220
|
|
|
2/1/2008
|
+2.00 / +4.35%
|
46.00
|
48.00
|
46.00
|
48.00
|
48.00
|
5.19
|
24,280
|
|
|
1/31/2008
|
+0.90 / +2.00%
|
47.30
|
47.30
|
44.90
|
46.00
|
46.00
|
4.97
|
24,410
|
|
|
1/30/2008
|
+2.10 / +4.88%
|
45.10
|
45.10
|
45.00
|
45.10
|
45.10
|
4.87
|
48,880
|
|
|
1/29/2008
|
+1.30 / +3.12%
|
41.70
|
43.00
|
41.70
|
43.00
|
43.00
|
4.65
|
3,820
|
|
|
1/28/2008
|
0.00 / 0.00%
|
41.70
|
41.80
|
41.20
|
41.70
|
41.70
|
4.51
|
14,800
|
|
|
1/25/2008
|
+1.70 / +4.25%
|
41.90
|
41.90
|
40.00
|
41.70
|
41.70
|
4.51
|
10,340
|
|
|
1/24/2008
|
+0.50 / +1.27%
|
39.50
|
41.00
|
39.50
|
40.00
|
40.00
|
4.32
|
6,000
|
|
|
1/23/2008
|
-1.70 / -4.13%
|
41.00
|
41.00
|
39.40
|
39.50
|
39.50
|
4.27
|
10,440
|
|
|
1/22/2008
|
-1.80 / -4.19%
|
41.00
|
42.00
|
41.00
|
41.20
|
41.20
|
4.45
|
12,690
|
|
|
1/21/2008
|
-1.40 / -3.15%
|
44.40
|
44.40
|
43.00
|
43.00
|
43.00
|
4.65
|
3,130
|
|
|
1/18/2008
|
+1.20 / +2.78%
|
43.20
|
44.40
|
43.20
|
44.40
|
44.40
|
4.80
|
4,870
|
|
|
1/17/2008
|
-2.20 / -4.85%
|
45.00
|
45.00
|
43.20
|
43.20
|
43.20
|
4.67
|
9,930
|
|
|
1/16/2008
|
+2.10 / +4.85%
|
43.30
|
45.40
|
43.30
|
45.40
|
45.40
|
4.90
|
32,690
|
|
|
1/15/2008
|
-2.20 / -4.84%
|
45.00
|
45.00
|
43.30
|
43.30
|
43.30
|
4.68
|
5,780
|
|
|
1/14/2008
|
-1.50 / -3.19%
|
46.50
|
46.60
|
45.50
|
45.50
|
45.50
|
4.92
|
26,600
|
|
|
1/11/2008
|
+1.40 / +3.07%
|
47.50
|
47.50
|
46.50
|
47.00
|
47.00
|
5.08
|
6,280
|
|
|
1/10/2008
|
-2.40 / -5.00%
|
47.00
|
47.00
|
45.60
|
45.60
|
45.60
|
4.93
|
35,080
|
|
|
1/9/2008
|
0.00 / 0.00%
|
46.10
|
48.50
|
46.10
|
48.00
|
48.00
|
5.19
|
28,100
|
|
|
1/8/2008
|
+0.50 / +1.05%
|
47.50
|
49.60
|
47.00
|
48.00
|
48.00
|
5.19
|
18,330
|
|
|
1/7/2008
|
-2.00 / -4.04%
|
48.60
|
49.00
|
47.50
|
47.50
|
47.50
|
5.13
|
3,620
|
|
|
1/4/2008
|
0.00 / 0.00%
|
49.50
|
49.60
|
49.50
|
49.50
|
49.50
|
5.35
|
3,280
|
|
|
1/3/2008
|
-0.50 / -1.00%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.50
|
5.35
|
5,000
|
|
|
1/2/2008
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
5.40
|
1,950
|
|
|
12/28/2007
|
+0.50 / +1.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
5.46
|
7,430
|
|
|
12/27/2007
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.00
|
50.00
|
50.00
|
5.40
|
5,020
|
|
|
12/26/2007
|
+0.40 / +0.81%
|
49.10
|
50.00
|
49.10
|
50.00
|
50.00
|
5.40
|
2,500
|
|
|
12/25/2007
|
-1.40 / -2.75%
|
51.00
|
51.00
|
49.60
|
49.60
|
49.60
|
5.36
|
6,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|