|
Closing price on 4/5/2012
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
13,370 |
| Split-adjusted Price |
2.05 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2012
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.70
|
11.20
|
11.20
|
2.11
|
20,360
|
|
|
3/14/2012
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
10.90
|
10.90
|
2.05
|
38,180
|
|
|
3/13/2012
|
+0.20 / +1.87%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.90
|
2.05
|
24,890
|
|
|
3/12/2012
|
-0.10 / -0.93%
|
10.90
|
11.20
|
10.50
|
10.70
|
10.70
|
2.01
|
82,910
|
|
|
3/9/2012
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
2.03
|
55,640
|
|
|
3/8/2012
|
-0.30 / -2.65%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
2.07
|
58,400
|
|
|
3/7/2012
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
2.13
|
40,170
|
|
|
3/6/2012
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.40
|
2.15
|
217,750
|
|
|
3/5/2012
|
+0.50 / +4.63%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
2.13
|
159,410
|
|
|
3/2/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
2.03
|
60,270
|
|
|
3/1/2012
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
2.03
|
3,920
|
|
|
2/29/2012
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
2.05
|
2,400
|
|
|
2/28/2012
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
2.05
|
55,190
|
|
|
2/27/2012
|
+0.30 / +2.75%
|
10.90
|
11.40
|
10.90
|
11.20
|
11.20
|
2.11
|
58,310
|
|
|
2/24/2012
|
+0.40 / +3.81%
|
10.50
|
11.00
|
10.30
|
10.90
|
10.90
|
2.05
|
14,420
|
|
|
2/23/2012
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.10
|
10.50
|
10.50
|
1.98
|
39,460
|
|
|