|
|
Closing price on 3/18/2008
|
|
| Open |
26.30 |
| High |
27.00 |
| Low |
26.30 |
| Volume |
28,300 |
| Split-adjusted Price |
2.84 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2008
|
-1.30 / -4.71%
|
26.30
|
27.00
|
26.30
|
26.30
|
26.30
|
2.84
|
28,300
|
|
|
3/17/2008
|
-1.40 / -4.83%
|
27.60
|
27.80
|
27.60
|
27.60
|
27.60
|
2.98
|
55,110
|
|
|
3/14/2008
|
-1.10 / -3.65%
|
29.50
|
30.00
|
29.00
|
29.00
|
29.00
|
3.13
|
35,750
|
|
|
3/13/2008
|
-0.90 / -2.90%
|
31.00
|
31.00
|
30.00
|
30.10
|
30.10
|
3.25
|
26,730
|
|
|
3/12/2008
|
-0.50 / -1.59%
|
30.00
|
32.90
|
30.00
|
31.00
|
31.00
|
3.35
|
48,850
|
|
|
3/11/2008
|
-1.60 / -4.83%
|
31.50
|
32.00
|
31.50
|
31.50
|
31.50
|
3.40
|
40,710
|
|
|
3/10/2008
|
-1.70 / -4.89%
|
36.50
|
36.50
|
33.10
|
33.10
|
33.10
|
3.58
|
84,120
|
|
|
3/7/2008
|
+1.60 / +4.82%
|
34.80
|
34.80
|
34.00
|
34.80
|
34.80
|
3.76
|
102,730
|
|
|
3/6/2008
|
+1.50 / +4.73%
|
31.70
|
33.20
|
31.70
|
33.20
|
33.20
|
3.59
|
63,730
|
|
|
3/5/2008
|
-1.60 / -4.80%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
3.42
|
13,460
|
|
|
3/4/2008
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
3.60
|
17,340
|
|
|
3/3/2008
|
-1.80 / -4.89%
|
37.00
|
37.00
|
35.00
|
35.00
|
35.00
|
3.78
|
10,910
|
|
|
2/29/2008
|
-0.20 / -0.54%
|
37.00
|
37.00
|
35.50
|
36.80
|
36.80
|
3.98
|
6,330
|
|
|
2/28/2008
|
-1.00 / -2.63%
|
38.80
|
38.80
|
37.00
|
37.00
|
37.00
|
4.00
|
22,270
|
|
|
2/27/2008
|
+1.00 / +2.70%
|
37.40
|
38.50
|
37.40
|
38.00
|
38.00
|
4.11
|
34,130
|
|
|
2/26/2008
|
-1.90 / -4.88%
|
40.20
|
40.50
|
37.00
|
37.00
|
37.00
|
4.00
|
25,020
|
|
|
2/25/2008
|
+1.80 / +4.85%
|
38.90
|
38.90
|
38.20
|
38.90
|
38.90
|
4.20
|
45,190
|
|
|
2/22/2008
|
-1.90 / -4.87%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
4.01
|
51,760
|
|
|
2/21/2008
|
-2.00 / -4.88%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.21
|
4,890
|
|
|
2/20/2008
|
-2.00 / -4.65%
|
41.00
|
43.10
|
41.00
|
41.00
|
41.00
|
4.43
|
7,810
|
|
|
2/19/2008
|
-0.40 / -0.92%
|
43.90
|
43.90
|
43.00
|
43.00
|
43.00
|
4.65
|
2,790
|
|
|
2/18/2008
|
-2.10 / -4.62%
|
43.40
|
43.50
|
43.30
|
43.40
|
43.40
|
4.69
|
11,850
|
|
|
2/15/2008
|
-0.20 / -0.44%
|
46.00
|
46.00
|
44.00
|
45.50
|
45.50
|
4.92
|
11,320
|
|
|
2/14/2008
|
-0.30 / -0.65%
|
45.50
|
46.50
|
45.50
|
45.70
|
45.70
|
4.94
|
3,100
|
|
|
2/13/2008
|
-2.00 / -4.17%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.00
|
4.97
|
13,510
|
|
|
2/12/2008
|
0.00 / 0.00%
|
49.00
|
49.00
|
47.90
|
48.00
|
48.00
|
5.19
|
9,220
|
|
|
2/1/2008
|
+2.00 / +4.35%
|
46.00
|
48.00
|
46.00
|
48.00
|
48.00
|
5.19
|
24,280
|
|
|
1/31/2008
|
+0.90 / +2.00%
|
47.30
|
47.30
|
44.90
|
46.00
|
46.00
|
4.97
|
24,410
|
|
|
1/30/2008
|
+2.10 / +4.88%
|
45.10
|
45.10
|
45.00
|
45.10
|
45.10
|
4.87
|
48,880
|
|
|
1/29/2008
|
+1.30 / +3.12%
|
41.70
|
43.00
|
41.70
|
43.00
|
43.00
|
4.65
|
3,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|