|
|
Closing price on 3/12/2014
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.30 |
| Volume |
30,820 |
| Split-adjusted Price |
4.20 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2014
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
4.20
|
30,820
|
|
|
3/11/2014
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.50
|
4.22
|
50,200
|
|
|
3/10/2014
|
+0.40 / +2.08%
|
19.70
|
19.70
|
19.10
|
19.60
|
19.60
|
4.25
|
60,530
|
|
|
3/7/2014
|
+0.30 / +1.59%
|
19.30
|
19.50
|
19.00
|
19.20
|
19.20
|
4.16
|
100,000
|
|
|
3/6/2014
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.90
|
4.09
|
3,380
|
|
|
3/5/2014
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.60
|
18.90
|
18.90
|
4.09
|
13,220
|
|
|
3/4/2014
|
+0.30 / +1.61%
|
17.50
|
18.90
|
17.50
|
18.90
|
18.90
|
4.09
|
12,470
|
|
|
3/3/2014
|
-0.80 / -4.12%
|
19.40
|
19.40
|
18.40
|
18.60
|
18.60
|
4.03
|
21,880
|
|
|
2/28/2014
|
-0.40 / -2.02%
|
19.00
|
19.50
|
18.60
|
19.40
|
19.40
|
4.20
|
10,140
|
|
|
2/27/2014
|
+0.80 / +4.21%
|
18.50
|
19.80
|
18.50
|
19.80
|
19.80
|
4.29
|
28,340
|
|
|
2/26/2014
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.60
|
19.00
|
19.00
|
4.12
|
43,150
|
|
|
2/25/2014
|
+1.10 / +6.29%
|
17.50
|
18.60
|
17.40
|
18.60
|
18.60
|
4.03
|
136,330
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|