|
Closing price on 2/29/2012
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.80 |
| Volume |
2,400 |
| Split-adjusted Price |
2.05 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
2.05
|
2,400
|
|
|
2/28/2012
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
2.05
|
55,190
|
|
|
2/27/2012
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.20
|
2.11
|
58,310
|
|
|
2/24/2012
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.30
|
10.90
|
10.90
|
2.05
|
14,420
|
|
|
2/23/2012
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.50
|
1.98
|
39,460
|
|
|
2/22/2012
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
1.92
|
31,540
|
|
|
2/21/2012
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.20
|
10.20
|
1.92
|
61,390
|
|
|
2/20/2012
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
1.92
|
33,360
|
|
|
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
|
|
|