|
Closing price on 2/5/2010
|
|
| Open |
15.40 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
12,660 |
| Split-adjusted Price |
1.89 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-0.50 / -3.13%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.50
|
1.89
|
12,660
|
|
|
2/4/2010
|
+0.30 / +1.91%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
1.96
|
22,950
|
|
|
2/3/2010
|
+0.60 / +3.97%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
1.92
|
26,270
|
|
|
2/2/2010
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.10
|
1.85
|
27,840
|
|
|
2/1/2010
|
-0.20 / -1.32%
|
14.70
|
15.10
|
14.70
|
15.00
|
15.00
|
1.83
|
48,310
|
|
|
1/29/2010
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.70
|
15.20
|
15.20
|
1.86
|
10,710
|
|
|
1/28/2010
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
1.83
|
25,030
|
|
|
1/27/2010
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
1.86
|
39,060
|
|
|
1/26/2010
|
+0.70 / +4.58%
|
15.80
|
16.00
|
15.50
|
16.00
|
16.00
|
1.96
|
53,940
|
|
|
1/25/2010
|
+0.50 / +3.38%
|
14.50
|
15.40
|
14.50
|
15.30
|
15.30
|
1.87
|
14,860
|
|
|
1/22/2010
|
+0.50 / +3.50%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
1.81
|
32,090
|
|
|
1/21/2010
|
-0.70 / -4.67%
|
15.00
|
15.50
|
14.30
|
14.30
|
14.30
|
1.75
|
67,860
|
|
|
1/20/2010
|
-0.70 / -4.46%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.00
|
1.83
|
39,380
|
|
|
1/19/2010
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.50
|
15.70
|
15.70
|
1.92
|
34,360
|
|
|
1/18/2010
|
-0.80 / -4.85%
|
17.20
|
17.20
|
15.70
|
15.70
|
15.70
|
1.92
|
65,390
|
|
|
1/15/2010
|
-0.70 / -4.07%
|
17.30
|
17.30
|
16.40
|
16.50
|
16.50
|
2.02
|
94,670
|
|
|
1/14/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.50
|
17.20
|
17.20
|
2.10
|
120,620
|
|
|
1/13/2010
|
-0.90 / -4.97%
|
17.20
|
17.80
|
17.20
|
17.20
|
17.20
|
2.10
|
106,720
|
|
|
1/12/2010
|
-0.90 / -4.74%
|
18.50
|
18.90
|
18.10
|
18.10
|
18.10
|
2.21
|
140,220
|
|
|
1/11/2010
|
-1.00 / -5.00%
|
19.30
|
20.00
|
19.00
|
19.00
|
19.00
|
2.32
|
149,890
|
|
|
1/8/2010
|
+0.80 / +4.17%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
2.44
|
374,590
|
|
|
1/7/2010
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.35
|
9,140
|
|
|
1/6/2010
|
+0.80 / +4.57%
|
17.50
|
18.30
|
17.20
|
18.30
|
18.30
|
2.24
|
461,510
|
|
|
1/5/2010
|
+0.70 / +4.17%
|
17.60
|
17.60
|
16.80
|
17.50
|
17.50
|
2.14
|
161,750
|
|
|
1/4/2010
|
+0.80 / +5.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
2.05
|
67,570
|
|
|
12/31/2009
|
-0.20 / -1.23%
|
16.50
|
16.90
|
15.40
|
16.00
|
16.00
|
1.96
|
60,230
|
|
|
12/30/2009
|
+0.50 / +3.18%
|
15.20
|
16.30
|
15.20
|
16.20
|
16.20
|
1.98
|
48,460
|
|
|
12/29/2009
|
-0.70 / -4.27%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
1.92
|
10,900
|
|
|
12/28/2009
|
0.00 / 0.00%
|
16.40
|
16.70
|
15.80
|
16.40
|
16.40
|
2.00
|
14,000
|
|
|
12/25/2009
|
+0.70 / +4.46%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
2.00
|
24,390
|
|
|