|
|
Closing price on 4/20/2009
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
27,540 |
| Split-adjusted Price |
1.33 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2009
|
-0.50 / -4.63%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
1.33
|
27,540
|
|
|
4/17/2009
|
-0.50 / -4.42%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
1.39
|
47,680
|
|
|
4/16/2009
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
1.46
|
33,600
|
|
|
4/15/2009
|
-0.40 / -3.42%
|
11.30
|
11.70
|
11.20
|
11.30
|
11.30
|
1.46
|
15,240
|
|
|
4/14/2009
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
1.51
|
61,800
|
|
|
4/13/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.80
|
1.52
|
81,590
|
|
|
4/10/2009
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
1.46
|
33,460
|
|
|
4/9/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
1.39
|
29,210
|
|
|
4/8/2009
|
-0.50 / -4.42%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.80
|
1.39
|
38,360
|
|
|
4/7/2009
|
+0.50 / +4.63%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.30
|
1.46
|
30,240
|
|
|
4/3/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
1.39
|
58,940
|
|
|
4/2/2009
|
+0.30 / +3.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
1.33
|
14,860
|
|
|
4/1/2009
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.60
|
10.00
|
10.00
|
1.29
|
31,770
|
|
|
3/31/2009
|
-0.30 / -3.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.70
|
1.25
|
8,240
|
|
|
3/30/2009
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.70
|
10.00
|
10.00
|
1.29
|
31,100
|
|
|
3/27/2009
|
+0.10 / +1.03%
|
10.00
|
10.00
|
9.70
|
9.80
|
9.80
|
1.26
|
19,910
|
|
|
3/26/2009
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
1.25
|
28,840
|
|
|
3/25/2009
|
-0.20 / -2.00%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.80
|
1.26
|
15,980
|
|
|
3/24/2009
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.50
|
10.00
|
10.00
|
1.29
|
27,930
|
|
|
3/23/2009
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
1.24
|
9,720
|
|
|
3/20/2009
|
+0.10 / +1.04%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
1.25
|
14,530
|
|
|
3/19/2009
|
+0.30 / +3.23%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
1.24
|
90,940
|
|
|
3/18/2009
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
1.20
|
13,790
|
|
|
3/17/2009
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
1.19
|
23,050
|
|
|
3/16/2009
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
1.17
|
5,680
|
|
|
3/13/2009
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
1.19
|
2,660
|
|
|
3/12/2009
|
-0.30 / -3.19%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
1.17
|
3,490
|
|
|
3/11/2009
|
+0.30 / +3.30%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
1.21
|
15,900
|
|
|
3/10/2009
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
1.17
|
35,830
|
|
|
3/9/2009
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1.16
|
2,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|