|
Closing price on 5/26/2010
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.00 |
| Volume |
47,580 |
| Split-adjusted Price |
2.01 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
2.01
|
47,580
|
|
|
5/25/2010
|
-0.60 / -3.82%
|
15.20
|
15.80
|
15.10
|
15.10
|
15.10
|
1.96
|
75,860
|
|
|
5/24/2010
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.20
|
15.70
|
15.70
|
2.03
|
27,410
|
|
|
5/21/2010
|
-0.80 / -4.85%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
2.03
|
343,600
|
|
|
5/20/2010
|
+0.20 / +1.23%
|
16.30
|
16.50
|
15.80
|
16.50
|
16.50
|
2.14
|
86,170
|
|
|
5/19/2010
|
-0.50 / -2.98%
|
16.70
|
17.00
|
16.20
|
16.30
|
16.30
|
2.11
|
172,520
|
|
|
5/18/2010
|
+0.10 / +0.60%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.80
|
2.18
|
173,740
|
|
|
5/17/2010
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
2.16
|
113,970
|
|
|
5/14/2010
|
+0.80 / +4.79%
|
17.20
|
17.50
|
16.90
|
17.50
|
17.50
|
2.27
|
78,950
|
|
|
5/13/2010
|
-0.60 / -3.47%
|
16.90
|
17.30
|
16.60
|
16.70
|
16.70
|
2.16
|
200,590
|
|
|
5/12/2010
|
-0.90 / -4.95%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.30
|
2.24
|
236,680
|
|
|
5/11/2010
|
-0.80 / -4.21%
|
18.20
|
18.70
|
18.10
|
18.20
|
18.20
|
2.36
|
472,820
|
|
|
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
|
|
|