|
|
Closing price on 5/20/2009
|
|
| Open |
12.30 |
| High |
12.70 |
| Low |
12.20 |
| Volume |
99,400 |
| Split-adjusted Price |
1.63 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2009
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.20
|
12.60
|
12.60
|
1.63
|
99,400
|
|
|
5/19/2009
|
+0.30 / +2.50%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
1.59
|
45,100
|
|
|
5/18/2009
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
1.55
|
31,000
|
|
|
5/15/2009
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
1.53
|
37,430
|
|
|
5/14/2009
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
1.52
|
38,210
|
|
|
5/13/2009
|
-0.10 / -0.86%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
1.48
|
41,800
|
|
|
5/12/2009
|
+0.30 / +2.65%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
1.50
|
45,890
|
|
|
5/11/2009
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.30
|
1.46
|
46,040
|
|
|
5/8/2009
|
-0.10 / -0.85%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
1.50
|
32,720
|
|
|
5/7/2009
|
+0.20 / +1.74%
|
11.70
|
11.90
|
11.40
|
11.70
|
11.70
|
1.51
|
51,830
|
|
|
5/6/2009
|
-0.10 / -0.86%
|
11.10
|
12.00
|
11.10
|
11.50
|
11.39
|
1.48
|
46,880
|
|
|
5/5/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
1.50
|
42,640
|
|
|
5/4/2009
|
+0.50 / +4.72%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
1.43
|
33,560
|
|
|
4/29/2009
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
1.37
|
2,630
|
|
|
4/28/2009
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
1.35
|
5,710
|
|
|
4/27/2009
|
-0.30 / -2.80%
|
10.40
|
10.80
|
10.40
|
10.40
|
10.40
|
1.34
|
7,240
|
|
|
4/24/2009
|
-0.30 / -2.73%
|
10.90
|
11.00
|
10.70
|
10.70
|
10.70
|
1.38
|
12,800
|
|
|
4/23/2009
|
+0.20 / +1.85%
|
11.10
|
11.10
|
10.80
|
11.00
|
11.00
|
1.42
|
20,780
|
|
|
4/22/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.40
|
10.80
|
10.80
|
1.39
|
15,080
|
|
|
4/21/2009
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.30
|
10.30
|
1.33
|
26,170
|
|
|
4/20/2009
|
-0.50 / -4.63%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
1.33
|
27,540
|
|
|
4/17/2009
|
-0.50 / -4.42%
|
11.50
|
11.50
|
10.80
|
10.80
|
10.80
|
1.39
|
47,680
|
|
|
4/16/2009
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.30
|
1.46
|
33,600
|
|
|
4/15/2009
|
-0.40 / -3.42%
|
11.30
|
11.70
|
11.20
|
11.30
|
11.30
|
1.46
|
15,240
|
|
|
4/14/2009
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
1.51
|
61,800
|
|
|
4/13/2009
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.30
|
11.80
|
11.80
|
1.52
|
81,590
|
|
|
4/10/2009
|
+0.50 / +4.63%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
1.46
|
33,460
|
|
|
4/9/2009
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
1.39
|
29,210
|
|
|
4/8/2009
|
-0.50 / -4.42%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.80
|
1.39
|
38,360
|
|
|
4/7/2009
|
+0.50 / +4.63%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.30
|
1.46
|
30,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|