|
Closing price on 4/10/2007
|
|
| Open |
82.00 |
| High |
82.00 |
| Low |
81.00 |
| Volume |
6,840 |
| Split-adjusted Price |
7.30 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2007
|
0.00 / 0.00%
|
82.00
|
82.00
|
81.00
|
82.00
|
82.00
|
7.30
|
6,840
|
|
|
4/9/2007
|
+1.00 / +1.23%
|
81.50
|
82.00
|
81.50
|
82.00
|
82.00
|
7.30
|
11,050
|
|
|
4/6/2007
|
-3.00 / -3.57%
|
81.00
|
83.00
|
81.00
|
81.00
|
81.00
|
7.21
|
11,430
|
|
|
4/5/2007
|
0.00 / 0.00%
|
84.00
|
86.00
|
84.00
|
84.00
|
84.00
|
7.48
|
16,080
|
|
|
4/4/2007
|
+4.00 / +5.00%
|
80.00
|
84.00
|
80.00
|
84.00
|
84.00
|
7.48
|
8,590
|
|
|
4/3/2007
|
-3.00 / -3.61%
|
80.00
|
82.00
|
80.00
|
80.00
|
80.00
|
7.12
|
13,190
|
|
|
4/2/2007
|
-4.00 / -4.60%
|
83.00
|
87.00
|
83.00
|
83.00
|
83.00
|
7.39
|
21,610
|
|
|
3/30/2007
|
+4.00 / +4.82%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
7.74
|
66,020
|
|
|
3/29/2007
|
+3.50 / +4.40%
|
79.50
|
83.00
|
79.50
|
83.00
|
83.00
|
7.39
|
1,650
|
|
|
3/28/2007
|
-4.00 / -4.79%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
7.08
|
19,580
|
|
|
3/27/2007
|
-4.00 / -4.57%
|
83.50
|
83.50
|
83.50
|
83.50
|
83.50
|
7.43
|
16,410
|
|
|
3/26/2007
|
-3.50 / -3.85%
|
87.50
|
87.50
|
87.00
|
87.50
|
87.50
|
7.79
|
19,320
|
|
|
3/23/2007
|
0.00 / 0.00%
|
91.00
|
91.00
|
90.00
|
91.00
|
91.00
|
8.10
|
23,490
|
|
|
3/22/2007
|
-1.00 / -1.09%
|
91.00
|
91.00
|
89.00
|
91.00
|
91.00
|
8.10
|
19,990
|
|
|
3/21/2007
|
-2.00 / -2.13%
|
93.00
|
93.00
|
91.00
|
92.00
|
92.00
|
8.19
|
20,760
|
|
|
3/20/2007
|
-3.00 / -3.09%
|
97.00
|
97.00
|
92.50
|
94.00
|
94.00
|
8.37
|
10,900
|
|
|
3/19/2007
|
-0.50 / -0.51%
|
97.50
|
98.00
|
96.50
|
97.00
|
97.00
|
8.63
|
30,430
|
|
|
3/16/2007
|
+4.00 / +4.28%
|
93.50
|
97.50
|
89.00
|
97.50
|
97.50
|
8.68
|
24,270
|
|
|
3/15/2007
|
-4.50 / -4.59%
|
94.00
|
94.00
|
93.50
|
93.50
|
93.50
|
8.32
|
27,430
|
|
|
3/14/2007
|
-5.00 / -4.85%
|
98.00
|
98.00
|
98.00
|
98.00
|
98.00
|
8.72
|
24,420
|
|
|
3/13/2007
|
-7.00 / -6.36%
|
105.00
|
105.00
|
103.00
|
103.00
|
103.00
|
9.17
|
15,070
|
|
|
3/12/2007
|
-5.00 / -4.35%
|
115.00
|
120.00
|
110.00
|
110.00
|
110.00
|
9.79
|
76,490
|
|
|
3/9/2007
|
+5.00 / +4.55%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
10.24
|
105,270
|
|
|
3/8/2007
|
+5.00 / +4.76%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
9.79
|
59,360
|
|
|
3/7/2007
|
+5.00 / +5.00%
|
102.00
|
105.00
|
102.00
|
105.00
|
105.00
|
9.35
|
71,000
|
|
|
3/6/2007
|
+1.00 / +1.01%
|
100.00
|
103.00
|
100.00
|
100.00
|
100.00
|
8.90
|
73,120
|
|
|
3/5/2007
|
+3.00 / +3.13%
|
99.00
|
100.00
|
99.00
|
99.00
|
99.00
|
8.81
|
53,680
|
|
|
3/2/2007
|
+4.50 / +4.92%
|
95.00
|
96.00
|
95.00
|
96.00
|
96.00
|
8.54
|
50,410
|
|
|
3/1/2007
|
-4.50 / -4.69%
|
92.00
|
92.00
|
91.50
|
91.50
|
91.50
|
8.14
|
16,470
|
|
|
2/28/2007
|
-4.00 / -4.00%
|
97.50
|
97.50
|
96.00
|
96.00
|
96.00
|
8.54
|
11,170
|
|
|