|
Closing price on 2/2/2012
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
20,300 |
| Split-adjusted Price |
1.92 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/29/2011
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1.84
|
900
|
|
|
12/28/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
1.88
|
2,990
|
|
|
12/27/2011
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
10.00
|
10.00
|
1.88
|
2,940
|
|
|
12/26/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
1.88
|
1,300
|
|
|
12/23/2011
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
1.92
|
1,350
|
|
|
12/22/2011
|
+0.30 / +3.16%
|
9.90
|
9.90
|
9.30
|
9.80
|
9.80
|
1.84
|
1,970
|
|
|
12/21/2011
|
-2.00 / -17.39%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.50
|
1.79
|
60
|
|
|
12/20/2011
|
-0.20 / -1.71%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
1.88
|
18,370
|
|
|
12/19/2011
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
1.92
|
9,500
|
|
|
12/16/2011
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
1.93
|
9,400
|
|
|
12/15/2011
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.90
|
1.95
|
7,980
|
|
|