|
|
Closing price on 3/19/2009
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
90,940 |
| Split-adjusted Price |
1.24 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2009
|
+0.30 / +3.23%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
1.24
|
90,940
|
|
|
3/18/2009
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
1.20
|
13,790
|
|
|
3/17/2009
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
1.19
|
23,050
|
|
|
3/16/2009
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
1.17
|
5,680
|
|
|
3/13/2009
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
1.19
|
2,660
|
|
|
3/12/2009
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
1.17
|
3,490
|
|
|
3/11/2009
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
1.21
|
15,900
|
|
|
3/10/2009
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
1.17
|
35,830
|
|
|
3/9/2009
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.16
|
2,150
|
|
|
3/6/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
1.19
|
5,290
|
|
|
3/5/2009
|
+0.10 / +1.10%
|
9.10
|
9.30
|
9.10
|
9.20
|
9.20
|
1.19
|
3,750
|
|
|
3/4/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
1.17
|
1,230
|
|
|
3/3/2009
|
+0.10 / +1.11%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
1.17
|
2,650
|
|
|
3/2/2009
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
1.16
|
3,690
|
|
|
2/27/2009
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.16
|
1,110
|
|
|
2/26/2009
|
-0.30 / -3.37%
|
8.50
|
9.20
|
8.50
|
8.60
|
8.60
|
1.11
|
6,660
|
|
|
2/25/2009
|
+0.40 / +4.71%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
1.15
|
19,850
|
|
|
2/24/2009
|
-0.40 / -4.49%
|
8.50
|
8.90
|
8.50
|
8.50
|
8.50
|
1.10
|
6,140
|
|
|
2/23/2009
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
1.15
|
14,600
|
|
|
2/20/2009
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1.19
|
7,200
|
|
|
2/19/2009
|
-0.10 / -1.06%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
1.20
|
20,330
|
|
|
2/18/2009
|
-0.40 / -4.08%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
1.21
|
5,320
|
|
|
2/17/2009
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.50
|
9.80
|
9.80
|
1.26
|
1,980
|
|
|
2/16/2009
|
-0.40 / -3.88%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
1.28
|
5,400
|
|
|
2/13/2009
|
+0.10 / +0.98%
|
10.30
|
10.30
|
9.70
|
10.30
|
10.30
|
1.33
|
7,020
|
|
|
2/12/2009
|
+0.40 / +4.08%
|
10.20
|
10.20
|
9.80
|
10.20
|
10.20
|
1.32
|
7,360
|
|
|
2/11/2009
|
-0.20 / -2.00%
|
9.50
|
9.90
|
9.50
|
9.80
|
9.80
|
1.26
|
20,050
|
|
|
2/10/2009
|
-0.50 / -4.76%
|
10.40
|
10.50
|
10.00
|
10.00
|
10.00
|
1.29
|
5,160
|
|
|
2/9/2009
|
-1.20 / -10.26%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
1.35
|
6,740
|
|
|
2/6/2009
|
+0.20 / +1.74%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.70
|
1.35
|
34,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|