|
Closing price on 5/13/2013
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
10,720 |
| Split-adjusted Price |
2.21 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
2.21
|
10,720
|
|
|
5/10/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.21
|
31,380
|
|
|
5/9/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
2.21
|
4,990
|
|
|
5/8/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.21
|
2,490
|
|
|
5/7/2013
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
2.21
|
6,190
|
|
|
5/6/2013
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.50
|
10.10
|
10.10
|
2.19
|
3,060
|
|
|
5/3/2013
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
2.19
|
6,810
|
|
|
5/2/2013
|
+0.60 / +6.32%
|
10.00
|
10.10
|
9.70
|
10.10
|
10.10
|
2.19
|
16,290
|
|
|
4/26/2013
|
-0.50 / -5.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
2.06
|
460
|
|
|
4/25/2013
|
+0.30 / +3.09%
|
9.70
|
10.20
|
9.50
|
10.00
|
10.00
|
2.17
|
5,980
|
|
|
4/24/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.10
|
0
|
|
|
4/23/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.10
|
0
|
|
|
4/22/2013
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
2.10
|
9,580
|
|
|
4/18/2013
|
+0.20 / +1.98%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
2.23
|
710
|
|
|
4/17/2013
|
+0.50 / +5.21%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
2.19
|
230
|
|
|
4/16/2013
|
-0.20 / -2.04%
|
10.30
|
10.30
|
9.60
|
9.60
|
9.60
|
2.08
|
2,050
|
|
|
4/15/2013
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
2.12
|
1,890
|
|
|
4/12/2013
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.14
|
2,110
|
|
|
4/11/2013
|
+0.20 / +2.06%
|
9.70
|
9.90
|
9.60
|
9.90
|
9.90
|
2.14
|
5,590
|
|
|
4/10/2013
|
-0.30 / -3.00%
|
9.40
|
9.90
|
9.40
|
9.70
|
9.70
|
2.10
|
6,500
|
|
|
4/9/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.70
|
10.00
|
10.00
|
2.17
|
8,240
|
|
|
4/8/2013
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
2.17
|
65,270
|
|
|
4/5/2013
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.12
|
9,340
|
|
|
4/4/2013
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.14
|
20,900
|
|
|
4/3/2013
|
0.00 / 0.00%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.17
|
1,100
|
|
|
4/2/2013
|
-0.10 / -0.99%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
2.17
|
10,600
|
|
|
4/1/2013
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.19
|
10
|
|
|
3/29/2013
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
2.17
|
470
|
|
|
3/28/2013
|
+0.10 / +0.99%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
2.21
|
520
|
|
|
3/27/2013
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
2.19
|
2,710
|
|
|