|
|
Closing price on 3/1/2010
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
45,610 |
| Split-adjusted Price |
2.10 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2010
|
+0.40 / +2.52%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
2.10
|
45,610
|
|
|
2/26/2010
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.90
|
2.05
|
22,710
|
|
|
2/25/2010
|
+0.10 / +0.64%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
2.04
|
15,800
|
|
|
2/24/2010
|
-0.30 / -1.88%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.70
|
2.03
|
13,770
|
|
|
2/23/2010
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.40
|
16.00
|
16.00
|
2.06
|
15,560
|
|
|
2/22/2010
|
-0.10 / -0.62%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.00
|
2.06
|
8,720
|
|
|
2/12/2010
|
+0.60 / +3.87%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
2.08
|
13,200
|
|
|
2/11/2010
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.00
|
13,900
|
|
|
2/10/2010
|
+0.50 / +3.38%
|
14.80
|
15.50
|
14.80
|
15.30
|
15.30
|
1.97
|
12,310
|
|
|
2/9/2010
|
-0.20 / -1.33%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
1.91
|
16,180
|
|
|
2/8/2010
|
-0.50 / -3.23%
|
15.00
|
15.40
|
14.90
|
15.00
|
15.00
|
1.93
|
13,210
|
|
|
2/5/2010
|
-0.50 / -3.13%
|
15.40
|
15.70
|
15.30
|
15.50
|
15.50
|
2.00
|
12,660
|
|
|
2/4/2010
|
+0.30 / +1.91%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
2.06
|
22,950
|
|
|
2/3/2010
|
+0.60 / +3.97%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
2.03
|
26,270
|
|
|
2/2/2010
|
+0.10 / +0.67%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.10
|
1.95
|
27,840
|
|
|
2/1/2010
|
-0.20 / -1.32%
|
14.70
|
15.10
|
14.70
|
15.00
|
15.00
|
1.93
|
48,310
|
|
|
1/29/2010
|
+0.20 / +1.33%
|
15.00
|
15.20
|
14.70
|
15.20
|
15.20
|
1.96
|
10,710
|
|
|
1/28/2010
|
-0.20 / -1.32%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
1.93
|
25,030
|
|
|
1/27/2010
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
1.96
|
39,060
|
|
|
1/26/2010
|
+0.70 / +4.58%
|
15.80
|
16.00
|
15.50
|
16.00
|
16.00
|
2.06
|
53,940
|
|
|
1/25/2010
|
+0.50 / +3.38%
|
14.50
|
15.40
|
14.50
|
15.30
|
15.30
|
1.97
|
14,860
|
|
|
1/22/2010
|
+0.50 / +3.50%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
1.91
|
32,090
|
|
|
1/21/2010
|
-0.70 / -4.67%
|
15.00
|
15.50
|
14.30
|
14.30
|
14.30
|
1.84
|
67,860
|
|
|
1/20/2010
|
-0.70 / -4.46%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.00
|
1.93
|
39,380
|
|
|
1/19/2010
|
0.00 / 0.00%
|
16.10
|
16.30
|
15.50
|
15.70
|
15.70
|
2.03
|
34,360
|
|
|
1/18/2010
|
-0.80 / -4.85%
|
17.20
|
17.20
|
15.70
|
15.70
|
15.70
|
2.03
|
65,390
|
|
|
1/15/2010
|
-0.70 / -4.07%
|
17.30
|
17.30
|
16.40
|
16.50
|
16.50
|
2.13
|
94,670
|
|
|
1/14/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.50
|
17.20
|
17.20
|
2.22
|
120,620
|
|
|
1/13/2010
|
-0.90 / -4.97%
|
17.20
|
17.80
|
17.20
|
17.20
|
17.20
|
2.22
|
106,720
|
|
|
1/12/2010
|
-0.90 / -4.74%
|
18.50
|
18.90
|
18.10
|
18.10
|
18.10
|
2.33
|
140,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|