|
Closing price on 5/26/2008
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
1,000 |
| Split-adjusted Price |
1.92 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.92
|
1,000
|
|
|
5/23/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.95
|
300
|
|
|
5/22/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1.98
|
70
|
|
|
5/21/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.02
|
9,220
|
|
|
5/20/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.05
|
11,050
|
|
|
5/19/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.08
|
13,990
|
|
|
5/16/2008
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
2.12
|
33,250
|
|
|
5/15/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.12
|
5,760
|
|
|
5/14/2008
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.60
|
2.15
|
2,030
|
|
|
5/13/2008
|
-0.40 / -1.97%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.18
|
10
|
|
|
5/12/2008
|
-0.40 / -1.93%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
2.23
|
2,470
|
|
|
5/9/2008
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.70
|
2.27
|
790
|
|
|
5/8/2008
|
-0.40 / -1.86%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
2.31
|
2,850
|
|
|
5/7/2008
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
2.36
|
700
|
|
|
5/6/2008
|
-0.40 / -1.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.40
|
1,510
|
|
|
5/5/2008
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.45
|
15,650
|
|
|
4/29/2008
|
-0.40 / -1.73%
|
22.90
|
23.50
|
22.70
|
22.70
|
22.70
|
2.49
|
13,870
|
|
|
4/28/2008
|
-0.40 / -1.70%
|
23.10
|
23.50
|
23.10
|
23.10
|
23.10
|
2.53
|
17,650
|
|
|
4/25/2008
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.58
|
2,350
|
|
|
4/24/2008
|
-0.40 / -1.65%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2.62
|
3,160
|
|
|
4/23/2008
|
-0.40 / -1.62%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
2.66
|
1,350
|
|
|
4/22/2008
|
-2.30 / -8.52%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
2.71
|
16,360
|
|
|
4/21/2008
|
+0.30 / +1.12%
|
27.20
|
27.20
|
26.80
|
27.00
|
27.00
|
2.76
|
56,720
|
|
|
4/18/2008
|
+0.50 / +1.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.73
|
6,000
|
|
|
4/17/2008
|
+0.50 / +1.95%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
2.68
|
7,680
|
|
|
4/16/2008
|
+0.50 / +1.98%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.70
|
2.63
|
18,570
|
|
|
4/11/2008
|
-0.50 / -1.95%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
2.58
|
42,940
|
|
|
4/10/2008
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.20
|
25.70
|
25.70
|
2.63
|
35,650
|
|
|
4/9/2008
|
+0.50 / +1.98%
|
25.70
|
25.70
|
25.20
|
25.70
|
25.70
|
2.63
|
63,540
|
|
|
4/8/2008
|
+0.40 / +1.61%
|
25.20
|
25.20
|
24.80
|
25.20
|
25.20
|
2.58
|
37,140
|
|
|