|
Closing price on 5/10/2010
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
36,390 |
| Split-adjusted Price |
2.46 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2010
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.46
|
36,390
|
|
|
5/7/2010
|
-1.20 / -5.69%
|
20.70
|
20.70
|
19.00
|
19.90
|
19.90
|
2.58
|
342,180
|
|
|
5/6/2010
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.58
|
179,750
|
|
|
5/5/2010
|
+0.90 / +4.69%
|
19.20
|
20.10
|
18.70
|
20.10
|
20.10
|
2.46
|
1,143,960
|
|
|
5/4/2010
|
+0.60 / +3.23%
|
19.10
|
19.50
|
19.10
|
19.20
|
19.20
|
2.35
|
376,200
|
|
|
4/29/2010
|
+0.20 / +1.09%
|
18.40
|
18.90
|
18.40
|
18.60
|
18.60
|
2.27
|
42,080
|
|
|
4/28/2010
|
+0.80 / +4.55%
|
18.30
|
18.40
|
18.00
|
18.40
|
18.40
|
2.25
|
161,190
|
|
|
4/27/2010
|
-0.90 / -4.86%
|
18.70
|
18.70
|
17.60
|
17.60
|
17.60
|
2.15
|
219,400
|
|
|
4/26/2010
|
+0.40 / +2.21%
|
18.30
|
18.50
|
18.10
|
18.50
|
18.50
|
2.26
|
106,480
|
|
|
4/22/2010
|
-0.80 / -4.23%
|
19.30
|
19.30
|
18.10
|
18.10
|
18.10
|
2.21
|
118,850
|
|
|
4/21/2010
|
+0.70 / +3.85%
|
19.10
|
19.10
|
18.40
|
18.90
|
18.90
|
2.31
|
188,840
|
|
|
4/20/2010
|
+0.70 / +4.00%
|
17.80
|
18.30
|
17.80
|
18.20
|
18.20
|
2.22
|
451,010
|
|
|
4/19/2010
|
+0.30 / +1.74%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.50
|
2.14
|
77,250
|
|
|
4/16/2010
|
+0.40 / +2.38%
|
17.30
|
17.30
|
16.60
|
17.20
|
17.20
|
2.10
|
53,670
|
|
|
4/15/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
2.05
|
26,980
|
|
|
4/14/2010
|
-0.10 / -0.59%
|
16.90
|
17.20
|
16.80
|
16.80
|
16.80
|
2.05
|
9,620
|
|
|
4/13/2010
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
16.90
|
16.90
|
2.07
|
39,700
|
|
|
4/12/2010
|
-0.40 / -2.31%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
2.07
|
5,360
|
|
|
4/9/2010
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.20
|
17.30
|
17.30
|
2.11
|
49,570
|
|
|
4/8/2010
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.20
|
17.20
|
2.10
|
23,970
|
|
|
4/7/2010
|
+0.20 / +1.18%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.20
|
2.10
|
42,580
|
|
|
4/6/2010
|
+0.10 / +0.59%
|
16.90
|
17.40
|
16.90
|
17.00
|
17.00
|
2.08
|
46,340
|
|
|
4/5/2010
|
+0.20 / +1.20%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
2.07
|
19,630
|
|
|
4/2/2010
|
-0.30 / -1.76%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
2.04
|
16,700
|
|
|
4/1/2010
|
+0.30 / +1.80%
|
16.90
|
17.00
|
16.50
|
17.00
|
17.00
|
2.08
|
22,040
|
|
|
3/31/2010
|
-0.20 / -1.18%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.70
|
2.04
|
32,270
|
|
|
3/30/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
2.07
|
18,360
|
|
|
3/29/2010
|
+0.10 / +0.60%
|
17.00
|
17.40
|
16.90
|
16.90
|
16.90
|
2.07
|
21,140
|
|
|
3/26/2010
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.30
|
16.80
|
16.80
|
2.05
|
50,940
|
|
|
3/25/2010
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.60
|
2.03
|
46,620
|
|
|