|
Closing price on 3/7/2011
|
|
| Open |
12.10 |
| High |
12.40 |
| Low |
12.10 |
| Volume |
19,830 |
| Split-adjusted Price |
1.89 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2011
|
+0.10 / +0.81%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
1.89
|
19,830
|
|
|
3/4/2011
|
+0.20 / +1.65%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
1.88
|
5,100
|
|
|
3/3/2011
|
-0.20 / -1.63%
|
12.20
|
12.40
|
12.00
|
12.10
|
12.10
|
1.85
|
44,430
|
|
|
3/2/2011
|
-0.50 / -3.91%
|
12.80
|
12.80
|
12.20
|
12.30
|
12.30
|
1.88
|
24,500
|
|
|
3/1/2011
|
-0.10 / -0.78%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.80
|
1.96
|
8,410
|
|
|
2/28/2011
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
1.97
|
5,000
|
|
|
2/25/2011
|
+0.10 / +0.78%
|
13.10
|
13.20
|
12.90
|
13.00
|
13.00
|
1.99
|
116,660
|
|
|
2/24/2011
|
-0.20 / -1.53%
|
12.90
|
13.10
|
12.90
|
12.90
|
12.90
|
1.97
|
83,010
|
|
|
2/23/2011
|
+0.10 / +0.77%
|
13.10
|
13.30
|
13.00
|
13.10
|
13.10
|
2.00
|
21,660
|
|
|
2/22/2011
|
-0.10 / -0.76%
|
13.10
|
13.40
|
13.00
|
13.00
|
13.00
|
1.99
|
37,410
|
|
|
2/21/2011
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.60
|
13.10
|
13.10
|
2.00
|
214,020
|
|
|
2/18/2011
|
-0.20 / -1.50%
|
13.30
|
13.50
|
13.10
|
13.10
|
13.10
|
2.00
|
69,830
|
|
|
2/17/2011
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.30
|
13.30
|
2.03
|
50,330
|
|
|
2/16/2011
|
-0.10 / -0.75%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.30
|
2.03
|
42,960
|
|
|
2/15/2011
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.40
|
2.05
|
134,030
|
|
|
2/14/2011
|
+0.60 / +4.65%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.50
|
2.06
|
385,810
|
|
|
2/11/2011
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
1.97
|
25,430
|
|
|
2/10/2011
|
+0.10 / +0.78%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.90
|
1.97
|
33,050
|
|
|
2/9/2011
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.80
|
1.96
|
32,860
|
|
|
2/8/2011
|
+0.30 / +2.38%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
1.97
|
17,530
|
|
|
1/28/2011
|
+0.40 / +3.28%
|
12.40
|
12.60
|
12.20
|
12.60
|
12.60
|
1.93
|
12,310
|
|
|
1/27/2011
|
+0.20 / +1.67%
|
12.00
|
12.40
|
12.00
|
12.20
|
12.20
|
1.86
|
5,600
|
|
|
1/26/2011
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.00
|
1.83
|
2,810
|
|
|
1/25/2011
|
-0.20 / -1.64%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.00
|
1.83
|
12,780
|
|
|
1/24/2011
|
-0.20 / -1.61%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.20
|
1.86
|
9,980
|
|
|
1/21/2011
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.30
|
12.40
|
12.40
|
1.89
|
14,940
|
|
|
1/20/2011
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
1.88
|
63,420
|
|
|
1/19/2011
|
-0.20 / -1.60%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.30
|
1.88
|
13,560
|
|
|
1/18/2011
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.50
|
12.50
|
12.50
|
1.91
|
38,640
|
|
|
1/17/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.60
|
1.93
|
12,560
|
|
|