|
Closing price on 4/7/2008
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
24.80 |
| Volume |
500 |
| Split-adjusted Price |
2.68 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2008
|
+0.40 / +1.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
2.68
|
500
|
|
|
4/4/2008
|
+0.20 / +0.83%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
2.64
|
1,000
|
|
|
4/3/2008
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2.61
|
10
|
|
|
4/2/2008
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.59
|
180
|
|
|
4/1/2008
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.57
|
3,500
|
|
|
3/31/2008
|
+0.20 / +0.85%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.55
|
32,640
|
|
|
3/28/2008
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.53
|
6,970
|
|
|
3/27/2008
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.51
|
2,130
|
|
|
3/26/2008
|
+0.30 / +1.32%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
2.48
|
25,500
|
|
|
3/25/2008
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.45
|
16,500
|
|
|
3/24/2008
|
-1.20 / -4.80%
|
24.20
|
24.20
|
23.80
|
23.80
|
23.80
|
2.57
|
7,420
|
|
|
3/21/2008
|
-1.00 / -3.85%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
2.70
|
32,870
|
|
|
3/20/2008
|
0.00 / 0.00%
|
26.00
|
26.70
|
26.00
|
26.00
|
26.00
|
2.81
|
25,270
|
|
|
3/19/2008
|
-0.30 / -1.14%
|
26.00
|
27.00
|
26.00
|
26.00
|
26.00
|
2.81
|
25,840
|
|
|
3/18/2008
|
-1.30 / -4.71%
|
26.30
|
27.00
|
26.30
|
26.30
|
26.30
|
2.84
|
28,300
|
|
|
3/17/2008
|
-1.40 / -4.83%
|
27.60
|
27.80
|
27.60
|
27.60
|
27.60
|
2.98
|
55,110
|
|
|
3/14/2008
|
-1.10 / -3.65%
|
29.50
|
30.00
|
29.00
|
29.00
|
29.00
|
3.13
|
35,750
|
|
|
3/13/2008
|
-0.90 / -2.90%
|
31.00
|
31.00
|
30.00
|
30.10
|
30.10
|
3.25
|
26,730
|
|
|
3/12/2008
|
-0.50 / -1.59%
|
30.00
|
32.90
|
30.00
|
31.00
|
31.00
|
3.35
|
48,850
|
|
|
3/11/2008
|
-1.60 / -4.83%
|
31.50
|
32.00
|
31.50
|
31.50
|
31.50
|
3.40
|
40,710
|
|
|
3/10/2008
|
-1.70 / -4.89%
|
36.50
|
36.50
|
33.10
|
33.10
|
33.10
|
3.58
|
84,120
|
|
|
3/7/2008
|
+1.60 / +4.82%
|
34.80
|
34.80
|
34.00
|
34.80
|
34.80
|
3.76
|
102,730
|
|
|
3/6/2008
|
+1.50 / +4.73%
|
31.70
|
33.20
|
31.70
|
33.20
|
33.20
|
3.59
|
63,730
|
|
|
3/5/2008
|
-1.60 / -4.80%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
3.42
|
13,460
|
|
|
3/4/2008
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
3.60
|
17,340
|
|
|
3/3/2008
|
-1.80 / -4.89%
|
37.00
|
37.00
|
35.00
|
35.00
|
35.00
|
3.78
|
10,910
|
|
|
2/29/2008
|
-0.20 / -0.54%
|
37.00
|
37.00
|
35.50
|
36.80
|
36.80
|
3.98
|
6,330
|
|
|
2/28/2008
|
-1.00 / -2.63%
|
38.80
|
38.80
|
37.00
|
37.00
|
37.00
|
4.00
|
22,270
|
|
|
2/27/2008
|
+1.00 / +2.70%
|
37.40
|
38.50
|
37.40
|
38.00
|
38.00
|
4.11
|
34,130
|
|
|
2/26/2008
|
-1.90 / -4.88%
|
40.20
|
40.50
|
37.00
|
37.00
|
37.00
|
4.00
|
25,020
|
|
|