|
Closing price on 2/17/2012
|
|
| Open |
10.10 |
| High |
10.20 |
| Low |
10.00 |
| Volume |
43,670 |
| Split-adjusted Price |
1.92 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2012
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
1.92
|
43,670
|
|
|
2/16/2012
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
1.88
|
11,700
|
|
|
2/15/2012
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.90
|
10.00
|
10.00
|
1.88
|
19,660
|
|
|
2/14/2012
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
1.90
|
45,590
|
|
|
2/13/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
1.86
|
25,830
|
|
|
2/10/2012
|
-0.20 / -1.98%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
1.86
|
72,810
|
|
|
2/9/2012
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
1.90
|
28,840
|
|
|
2/8/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
1.90
|
12,930
|
|
|
2/7/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
1.90
|
9,620
|
|
|
2/6/2012
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
1.90
|
4,950
|
|
|
2/3/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
1.94
|
27,790
|
|
|
2/2/2012
|
+0.20 / +2.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
1.92
|
20,300
|
|
|
2/1/2012
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.88
|
3,660
|
|
|
1/31/2012
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
1.92
|
15,660
|
|
|
1/30/2012
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
1.94
|
5,120
|
|
|
1/20/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.94
|
2,490
|
|
|
1/19/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
1.92
|
4,090
|
|
|
1/18/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
1.92
|
6,200
|
|
|
1/17/2012
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.20
|
1.92
|
7,720
|
|
|
1/16/2012
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
1.94
|
3,930
|
|
|
1/13/2012
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
1.94
|
1,950
|
|
|
1/12/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1.94
|
10
|
|
|
1/11/2012
|
+0.10 / +0.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
1.94
|
8,190
|
|
|
1/10/2012
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
1.92
|
7,120
|
|
|
1/9/2012
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
1.88
|
10
|
|
|
1/6/2012
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
1.86
|
500
|
|
|
1/5/2012
|
-0.30 / -3.00%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
1.83
|
510
|
|
|
1/4/2012
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
1.88
|
270
|
|
|
1/3/2012
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
1.88
|
430
|
|
|
12/30/2011
|
+0.10 / +1.02%
|
10.00
|
10.10
|
9.90
|
9.90
|
9.90
|
1.86
|
3,330
|
|
|