|
Closing price on 4/20/2010
|
|
| Open |
17.80 |
| High |
18.30 |
| Low |
17.80 |
| Volume |
451,010 |
| Split-adjusted Price |
2.35 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2010
|
+0.70 / +4.00%
|
17.80
|
18.30
|
17.80
|
18.20
|
18.20
|
2.35
|
451,010
|
|
|
4/19/2010
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.50
|
2.26
|
77,250
|
|
|
4/16/2010
|
+0.40 / +2.38%
|
17.30
|
17.30
|
16.60
|
17.20
|
17.20
|
2.22
|
53,670
|
|
|
4/15/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
2.17
|
26,980
|
|
|
4/14/2010
|
-0.10 / -0.59%
|
16.90
|
17.20
|
16.80
|
16.80
|
16.80
|
2.17
|
9,620
|
|
|
4/13/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
2.18
|
39,700
|
|
|
4/12/2010
|
-0.40 / -2.31%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.18
|
5,360
|
|
|
4/9/2010
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
2.23
|
49,570
|
|
|
4/8/2010
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
2.22
|
23,970
|
|
|
4/7/2010
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.20
|
2.22
|
42,580
|
|
|
4/6/2010
|
+0.10 / +0.59%
|
16.90
|
17.40
|
16.90
|
17.00
|
17.00
|
2.19
|
46,340
|
|
|
4/5/2010
|
+0.20 / +1.20%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
2.18
|
19,630
|
|
|
4/2/2010
|
-0.30 / -1.76%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
2.15
|
16,700
|
|
|
4/1/2010
|
+0.30 / +1.80%
|
16.90
|
17.00
|
16.50
|
17.00
|
17.00
|
2.19
|
22,040
|
|
|
3/31/2010
|
-0.20 / -1.18%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.70
|
2.15
|
32,270
|
|
|
3/30/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
2.18
|
18,360
|
|
|
3/29/2010
|
+0.10 / +0.60%
|
17.00
|
17.40
|
16.90
|
16.90
|
16.90
|
2.18
|
21,140
|
|
|
3/26/2010
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.30
|
16.80
|
16.80
|
2.17
|
50,940
|
|
|
3/25/2010
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.60
|
2.14
|
46,620
|
|
|
3/24/2010
|
-0.20 / -1.16%
|
17.70
|
17.70
|
16.70
|
17.00
|
17.00
|
2.19
|
36,530
|
|
|
3/23/2010
|
-0.30 / -1.71%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.20
|
2.22
|
25,160
|
|
|
3/22/2010
|
-0.40 / -2.23%
|
17.50
|
17.80
|
17.50
|
17.50
|
17.50
|
2.26
|
27,530
|
|
|
3/19/2010
|
+0.80 / +4.68%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
2.31
|
194,760
|
|
|
3/18/2010
|
+0.30 / +1.79%
|
17.20
|
17.20
|
16.70
|
17.10
|
17.10
|
2.21
|
83,590
|
|
|
3/17/2010
|
-0.20 / -1.18%
|
16.90
|
17.20
|
16.70
|
16.80
|
16.80
|
2.17
|
18,380
|
|
|
3/16/2010
|
-0.50 / -2.86%
|
17.50
|
17.60
|
17.00
|
17.00
|
17.00
|
2.19
|
44,920
|
|
|
3/15/2010
|
+0.20 / +1.16%
|
17.50
|
18.00
|
17.30
|
17.50
|
17.50
|
2.26
|
42,730
|
|
|
3/12/2010
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.30
|
2.23
|
35,940
|
|
|
3/11/2010
|
-0.50 / -2.78%
|
17.60
|
18.10
|
17.10
|
17.50
|
17.50
|
2.26
|
70,300
|
|
|
3/10/2010
|
-0.10 / -0.55%
|
17.50
|
18.10
|
17.50
|
18.00
|
18.00
|
2.32
|
51,820
|
|
|