|
Closing price on 2/19/2009
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
20,330 |
| Split-adjusted Price |
1.14 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2009
|
-0.10 / -1.06%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
1.14
|
20,330
|
|
|
2/18/2009
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
1.15
|
5,320
|
|
|
2/17/2009
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
1.20
|
1,980
|
|
|
2/16/2009
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
1.21
|
5,400
|
|
|
2/13/2009
|
+0.10 / +0.98%
|
10.30
|
10.30
|
9.70
|
10.30
|
10.30
|
1.26
|
7,020
|
|
|
2/12/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.20
|
1.25
|
7,360
|
|
|
2/11/2009
|
-0.20 / -2.00%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.80
|
1.20
|
20,050
|
|
|
2/10/2009
|
-0.50 / -4.76%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.00
|
1.22
|
5,160
|
|
|
2/9/2009
|
-1.20 / -10.26%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
1.28
|
6,740
|
|
|
2/6/2009
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
1.28
|
34,400
|
|
|
2/5/2009
|
-0.10 / -0.86%
|
11.80
|
11.90
|
11.50
|
11.50
|
11.50
|
1.26
|
12,900
|
|
|
2/4/2009
|
+0.20 / +1.75%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.60
|
1.27
|
72,550
|
|
|
2/3/2009
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
1.25
|
14,670
|
|
|
2/2/2009
|
+0.10 / +0.85%
|
11.90
|
12.10
|
11.90
|
11.90
|
11.90
|
1.31
|
8,950
|
|
|
1/23/2009
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.80
|
11.80
|
11.80
|
1.29
|
14,360
|
|
|
1/22/2009
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.90
|
1.31
|
24,330
|
|
|
1/21/2009
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
1.26
|
4,930
|
|
|
1/20/2009
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.60
|
11.60
|
1.27
|
17,870
|
|
|
1/19/2009
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
1.28
|
21,580
|
|
|
1/16/2009
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
1.26
|
5,240
|
|
|
1/15/2009
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.20
|
1.23
|
3,950
|
|
|
1/14/2009
|
-0.20 / -1.74%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
1.24
|
4,480
|
|
|
1/13/2009
|
-0.10 / -0.86%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
1.26
|
10,720
|
|
|
1/12/2009
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.27
|
820
|
|
|
1/9/2009
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
1.26
|
10,000
|
|
|
1/8/2009
|
-0.10 / -0.84%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
1.29
|
4,440
|
|
|
1/7/2009
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
1.31
|
5,470
|
|
|
1/6/2009
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.70
|
11.80
|
11.80
|
1.29
|
21,000
|
|
|
1/5/2009
|
-0.30 / -2.50%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
1.28
|
5,500
|
|
|
1/2/2009
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
1.32
|
2,190
|
|
|