|
Closing price on 4/27/2012
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
31,660 |
| Split-adjusted Price |
2.32 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
2.32
|
31,660
|
|
|
4/26/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
2.32
|
24,470
|
|
|
4/25/2012
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.30
|
2.32
|
47,140
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.60
|
12.00
|
12.00
|
2.26
|
44,060
|
|
|
4/23/2012
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
2.26
|
45,100
|
|
|
4/20/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.80
|
2.22
|
97,800
|
|
|
4/19/2012
|
-0.20 / -1.67%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
2.22
|
49,970
|
|
|
4/18/2012
|
-0.10 / -0.83%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
2.26
|
114,650
|
|
|
4/17/2012
|
+0.40 / +3.42%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
2.28
|
199,400
|
|
|
4/16/2012
|
+0.30 / +2.63%
|
11.40
|
11.90
|
11.30
|
11.70
|
11.70
|
2.20
|
92,720
|
|
|
4/13/2012
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
2.15
|
122,740
|
|
|
4/12/2012
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.00
|
11.30
|
11.30
|
2.13
|
106,250
|
|
|
4/11/2012
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
2.15
|
50,620
|
|
|
4/10/2012
|
+0.30 / +2.75%
|
11.20
|
11.20
|
10.90
|
11.20
|
11.20
|
2.11
|
41,510
|
|
|
4/9/2012
|
+0.10 / +0.93%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.90
|
2.05
|
61,590
|
|
|
4/6/2012
|
-0.10 / -0.92%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.80
|
2.03
|
5,160
|
|
|
4/5/2012
|
-0.10 / -0.91%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
2.05
|
13,370
|
|
|
4/4/2012
|
-0.40 / -3.51%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
2.07
|
28,200
|
|
|
4/3/2012
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
2.15
|
1,170
|
|
|
3/30/2012
|
+0.30 / +2.68%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.50
|
2.16
|
18,910
|
|
|
3/29/2012
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
2.11
|
17,750
|
|
|
3/28/2012
|
-0.10 / -0.88%
|
11.20
|
11.40
|
11.20
|
11.30
|
11.30
|
2.13
|
16,770
|
|
|
3/27/2012
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.40
|
2.15
|
33,340
|
|
|
3/26/2012
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.10
|
11.60
|
11.60
|
2.18
|
41,190
|
|
|
3/23/2012
|
+0.10 / +0.89%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
2.13
|
36,410
|
|
|
3/22/2012
|
-0.20 / -1.75%
|
11.40
|
11.50
|
11.20
|
11.20
|
11.20
|
2.11
|
9,610
|
|
|
3/21/2012
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
2.15
|
34,180
|
|
|
3/20/2012
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
2.13
|
36,140
|
|
|
3/19/2012
|
0.00 / 0.00%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.10
|
2.09
|
32,160
|
|
|
3/16/2012
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
2.09
|
31,720
|
|
|