|
Closing price on 2/24/2014
|
|
Open |
17.00 |
High |
17.50 |
Low |
17.00 |
Volume |
46,740 |
Split-adjusted Price |
3.79 |
|
|
FMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2014
|
+0.10 / +0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
3.79
|
46,740
|
|
2/21/2014
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.40
|
3.77
|
26,440
|
|
2/20/2014
|
0.00 / 0.00%
|
17.30
|
17.70
|
16.70
|
17.30
|
17.30
|
3.75
|
76,050
|
|
2/19/2014
|
+0.40 / +2.37%
|
16.80
|
17.40
|
16.80
|
17.30
|
17.30
|
3.75
|
27,180
|
|
2/18/2014
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
3.66
|
6,400
|
|
2/17/2014
|
+0.20 / +1.20%
|
16.70
|
17.00
|
16.50
|
16.90
|
16.90
|
3.66
|
40,830
|
|
2/14/2014
|
-0.50 / -2.91%
|
17.10
|
17.20
|
16.70
|
16.70
|
16.70
|
3.62
|
71,160
|
|
2/13/2014
|
-0.20 / -1.15%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.20
|
3.73
|
22,760
|
|
2/12/2014
|
+0.30 / +1.75%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
3.77
|
15,130
|
|
2/11/2014
|
-0.50 / -2.84%
|
17.80
|
17.90
|
17.10
|
17.10
|
17.10
|
3.70
|
32,100
|
|
2/10/2014
|
+0.60 / +3.53%
|
17.00
|
17.90
|
17.00
|
17.60
|
17.60
|
3.81
|
65,030
|
|
2/7/2014
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.00
|
3.68
|
25,280
|
|
2/6/2014
|
+0.20 / +1.18%
|
17.40
|
17.50
|
17.00
|
17.20
|
17.20
|
3.73
|
51,300
|
|
1/27/2014
|
+0.70 / +4.29%
|
16.50
|
17.30
|
15.90
|
17.00
|
17.00
|
3.68
|
27,980
|
|
1/24/2014
|
+0.50 / +3.16%
|
16.60
|
16.60
|
16.00
|
16.30
|
16.30
|
3.53
|
40,310
|
|
1/23/2014
|
+1.00 / +6.76%
|
15.40
|
15.80
|
15.00
|
15.80
|
15.80
|
3.42
|
126,560
|
|
1/22/2014
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.80
|
3.21
|
1,780
|
|
1/21/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.18
|
6,000
|
|
1/20/2014
|
-0.10 / -0.68%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
3.18
|
520
|
|
1/17/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.40
|
14.80
|
14.80
|
3.21
|
17,410
|
|
1/16/2014
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
3.21
|
170
|
|
1/15/2014
|
-0.10 / -0.67%
|
14.70
|
14.80
|
14.20
|
14.80
|
14.80
|
3.21
|
9,170
|
|
1/14/2014
|
0.00 / 0.00%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
3.23
|
9,820
|
|
1/13/2014
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
3.23
|
4,560
|
|
1/10/2014
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.25
|
20
|
|
1/9/2014
|
+0.10 / +0.68%
|
14.40
|
14.70
|
14.40
|
14.70
|
14.70
|
3.18
|
5,930
|
|
1/8/2014
|
+0.40 / +2.82%
|
14.60
|
14.70
|
14.20
|
14.60
|
14.60
|
3.16
|
43,860
|
|
1/7/2014
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
3.08
|
24,050
|
|
1/6/2014
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.20
|
3.08
|
10,750
|
|
1/3/2014
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.01
|
19,420
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|