|
Closing price on 3/28/2011
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.30 |
| Volume |
3,360 |
| Split-adjusted Price |
1.79 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
1.79
|
3,360
|
|
|
3/25/2011
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
1.78
|
21,050
|
|
|
3/24/2011
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.30
|
1.78
|
18,370
|
|
|
3/23/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
1.78
|
3,230
|
|
|
3/22/2011
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
1.78
|
13,200
|
|
|
3/21/2011
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
1.81
|
5,920
|
|
|
3/18/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
1.78
|
2,210
|
|
|
3/17/2011
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
1.78
|
11,270
|
|
|
3/16/2011
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
1.79
|
3,030
|
|
|
3/15/2011
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.60
|
1.82
|
32,470
|
|
|
3/14/2011
|
-0.40 / -3.13%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
1.79
|
10,290
|
|
|
3/11/2011
|
+0.20 / +1.59%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
1.85
|
52,200
|
|
|
3/10/2011
|
+0.60 / +5.00%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
1.82
|
19,580
|
|
|
3/9/2011
|
-0.30 / -2.44%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.00
|
1.74
|
64,940
|
|
|
3/8/2011
|
-0.10 / -0.81%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
1.78
|
6,410
|
|
|
3/7/2011
|
+0.10 / +0.81%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
1.79
|
19,830
|
|
|
3/4/2011
|
+0.20 / +1.65%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
1.78
|
5,100
|
|
|
3/3/2011
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.10
|
1.75
|
44,430
|
|
|
3/2/2011
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.20
|
12.30
|
12.30
|
1.78
|
24,500
|
|
|
3/1/2011
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.80
|
1.85
|
8,410
|
|
|
2/28/2011
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
1.87
|
5,000
|
|
|
2/25/2011
|
+0.10 / +0.78%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.00
|
1.88
|
116,660
|
|
|
2/24/2011
|
-0.20 / -1.53%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.90
|
1.87
|
83,010
|
|
|
2/23/2011
|
+0.10 / +0.77%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
1.90
|
21,660
|
|
|
2/22/2011
|
-0.10 / -0.76%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.00
|
1.88
|
37,410
|
|
|
2/21/2011
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.60
|
13.10
|
13.10
|
1.90
|
214,020
|
|
|
2/18/2011
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.10
|
1.90
|
69,830
|
|
|
2/17/2011
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.30
|
13.30
|
1.93
|
50,330
|
|
|
2/16/2011
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.30
|
1.93
|
42,960
|
|
|
2/15/2011
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.40
|
1.94
|
134,030
|
|
|