|
Closing price on 3/7/2008
|
|
| Open |
34.80 |
| High |
34.80 |
| Low |
34.00 |
| Volume |
102,730 |
| Split-adjusted Price |
3.56 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2008
|
+1.60 / +4.82%
|
34.80
|
34.80
|
34.00
|
34.80
|
34.80
|
3.56
|
102,730
|
|
|
3/6/2008
|
+1.50 / +4.73%
|
31.70
|
33.20
|
31.70
|
33.20
|
33.20
|
3.40
|
63,730
|
|
|
3/5/2008
|
-1.60 / -4.80%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
3.24
|
13,460
|
|
|
3/4/2008
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
3.41
|
17,340
|
|
|
3/3/2008
|
-1.80 / -4.89%
|
37.00
|
37.00
|
35.00
|
35.00
|
35.00
|
3.58
|
10,910
|
|
|
2/29/2008
|
-0.20 / -0.54%
|
37.00
|
37.00
|
35.50
|
36.80
|
36.80
|
3.77
|
6,330
|
|
|
2/28/2008
|
-1.00 / -2.63%
|
38.80
|
38.80
|
37.00
|
37.00
|
37.00
|
3.79
|
22,270
|
|
|
2/27/2008
|
+1.00 / +2.70%
|
37.40
|
38.50
|
37.40
|
38.00
|
38.00
|
3.89
|
34,130
|
|
|
2/26/2008
|
-1.90 / -4.88%
|
40.20
|
40.50
|
37.00
|
37.00
|
37.00
|
3.79
|
25,020
|
|
|
2/25/2008
|
+1.80 / +4.85%
|
38.90
|
38.90
|
38.20
|
38.90
|
38.90
|
3.98
|
45,190
|
|
|
2/22/2008
|
-1.90 / -4.87%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
3.80
|
51,760
|
|
|
2/21/2008
|
-2.00 / -4.88%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
3.99
|
4,890
|
|
|
2/20/2008
|
-2.00 / -4.65%
|
41.00
|
43.10
|
41.00
|
41.00
|
41.00
|
4.20
|
7,810
|
|
|
2/19/2008
|
-0.40 / -0.92%
|
43.90
|
43.90
|
43.00
|
43.00
|
43.00
|
4.40
|
2,790
|
|
|
2/18/2008
|
-2.10 / -4.62%
|
43.40
|
43.50
|
43.30
|
43.40
|
43.40
|
4.44
|
11,850
|
|
|
2/15/2008
|
-0.20 / -0.44%
|
46.00
|
46.00
|
44.00
|
45.50
|
45.50
|
4.66
|
11,320
|
|
|
2/14/2008
|
-0.30 / -0.65%
|
45.50
|
46.50
|
45.50
|
45.70
|
45.70
|
4.68
|
3,100
|
|
|
2/13/2008
|
-2.00 / -4.17%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.00
|
4.71
|
13,510
|
|
|
2/12/2008
|
0.00 / 0.00%
|
49.00
|
49.00
|
47.90
|
48.00
|
48.00
|
4.91
|
9,220
|
|
|
2/1/2008
|
+2.00 / +4.35%
|
46.00
|
48.00
|
46.00
|
48.00
|
48.00
|
4.91
|
24,280
|
|
|
1/31/2008
|
+0.90 / +2.00%
|
47.30
|
47.30
|
44.90
|
46.00
|
46.00
|
4.71
|
24,410
|
|
|
1/30/2008
|
+2.10 / +4.88%
|
45.10
|
45.10
|
45.00
|
45.10
|
45.10
|
4.62
|
48,880
|
|
|
1/29/2008
|
+1.30 / +3.12%
|
41.70
|
43.00
|
41.70
|
43.00
|
43.00
|
4.40
|
3,820
|
|
|
1/28/2008
|
0.00 / 0.00%
|
41.70
|
41.80
|
41.20
|
41.70
|
41.70
|
4.27
|
14,800
|
|
|
1/25/2008
|
+1.70 / +4.25%
|
41.90
|
41.90
|
40.00
|
41.70
|
41.70
|
4.27
|
10,340
|
|
|
1/24/2008
|
+0.50 / +1.27%
|
39.50
|
41.00
|
39.50
|
40.00
|
40.00
|
4.09
|
6,000
|
|
|
1/23/2008
|
-1.70 / -4.13%
|
41.00
|
41.00
|
39.40
|
39.50
|
39.50
|
4.04
|
10,440
|
|
|
1/22/2008
|
-1.80 / -4.19%
|
41.00
|
42.00
|
41.00
|
41.20
|
41.20
|
4.22
|
12,690
|
|
|
1/21/2008
|
-1.40 / -3.15%
|
44.40
|
44.40
|
43.00
|
43.00
|
43.00
|
4.40
|
3,130
|
|
|
1/18/2008
|
+1.20 / +2.78%
|
43.20
|
44.40
|
43.20
|
44.40
|
44.40
|
4.54
|
4,870
|
|
|