|
Closing price on 4/19/2011
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.00 |
| Volume |
9,040 |
| Split-adjusted Price |
1.85 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
1.85
|
9,040
|
|
|
4/18/2011
|
-0.60 / -4.72%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.10
|
1.85
|
20,250
|
|
|
4/15/2011
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.70
|
1.94
|
5,250
|
|
|
4/14/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
1.89
|
7,350
|
|
|
4/13/2011
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
1.89
|
1,310
|
|
|
4/8/2011
|
-0.20 / -1.55%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.70
|
1.94
|
2,350
|
|
|
4/7/2011
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.80
|
12.90
|
12.90
|
1.97
|
28,590
|
|
|
4/6/2011
|
+0.40 / +3.17%
|
13.20
|
13.20
|
12.70
|
13.00
|
13.00
|
1.99
|
31,740
|
|
|
4/5/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.60
|
1.93
|
16,100
|
|
|
4/4/2011
|
+0.40 / +3.28%
|
12.30
|
12.60
|
12.20
|
12.60
|
12.60
|
1.93
|
21,840
|
|
|
4/1/2011
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
1.86
|
1,100
|
|
|
3/31/2011
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.30
|
1.88
|
4,630
|
|
|
3/30/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.20
|
1.86
|
10,010
|
|
|
3/29/2011
|
-0.20 / -1.61%
|
12.40
|
12.50
|
12.20
|
12.20
|
12.20
|
1.86
|
10,400
|
|
|
3/28/2011
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.40
|
1.89
|
3,360
|
|
|
3/25/2011
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.30
|
1.88
|
21,050
|
|
|
3/24/2011
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.30
|
1.88
|
18,370
|
|
|
3/23/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
1.88
|
3,230
|
|
|
3/22/2011
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.30
|
1.88
|
13,200
|
|
|
3/21/2011
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.50
|
1.91
|
5,920
|
|
|
3/18/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
1.88
|
2,210
|
|
|
3/17/2011
|
-0.10 / -0.81%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
1.88
|
11,270
|
|
|
3/16/2011
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
1.89
|
3,030
|
|
|
3/15/2011
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.00
|
12.60
|
12.60
|
1.93
|
32,470
|
|
|
3/14/2011
|
-0.40 / -3.13%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
1.89
|
10,290
|
|
|
3/11/2011
|
+0.20 / +1.59%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
1.96
|
52,200
|
|
|
3/10/2011
|
+0.60 / +5.00%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.60
|
1.93
|
19,580
|
|
|
3/9/2011
|
-0.30 / -2.44%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.00
|
1.83
|
64,940
|
|
|
3/8/2011
|
-0.10 / -0.81%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.30
|
1.88
|
6,410
|
|
|
3/7/2011
|
+0.10 / +0.81%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
1.89
|
19,830
|
|
|