|
Closing price on 5/26/2011
|
|
| Open |
9.60 |
| High |
10.50 |
| Low |
9.60 |
| Volume |
9,510 |
| Split-adjusted Price |
1.63 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.50 / +5.00%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.50
|
1.63
|
9,510
|
|
|
5/25/2011
|
-0.50 / -4.76%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.00
|
1.55
|
43,690
|
|
|
5/24/2011
|
-0.40 / -3.67%
|
10.60
|
10.90
|
10.40
|
10.50
|
10.50
|
1.63
|
50,050
|
|
|
5/23/2011
|
-1.10 / -9.17%
|
11.70
|
11.70
|
10.80
|
10.90
|
10.90
|
1.69
|
2,160
|
|
|
5/20/2011
|
-0.50 / -4.00%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.00
|
1.74
|
900
|
|
|
5/19/2011
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.50
|
1.81
|
15,800
|
|
|
5/18/2011
|
+0.30 / +2.50%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.30
|
1.78
|
730
|
|
|
5/17/2011
|
-0.40 / -3.23%
|
12.30
|
12.50
|
12.00
|
12.00
|
12.00
|
1.74
|
4,390
|
|
|
5/16/2011
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
1.79
|
700
|
|
|
5/13/2011
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
1.81
|
10,430
|
|
|
5/12/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.82
|
630
|
|
|
5/11/2011
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
1.82
|
8,660
|
|
|
5/10/2011
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
1.81
|
10,560
|
|
|
5/9/2011
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
1.79
|
4,050
|
|
|
5/6/2011
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
1.78
|
6,130
|
|
|
5/5/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
1.77
|
13,340
|
|
|
5/4/2011
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
1.77
|
2,250
|
|
|
4/29/2011
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
1.77
|
8,030
|
|
|
4/28/2011
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
1.75
|
10,600
|
|
|
4/27/2011
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
1.74
|
12,290
|
|
|
4/26/2011
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
1.72
|
4,840
|
|
|
4/25/2011
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.20
|
12.00
|
12.00
|
1.74
|
10,720
|
|
|
4/22/2011
|
-0.20 / -1.68%
|
11.90
|
12.20
|
11.70
|
11.70
|
11.70
|
1.69
|
17,190
|
|
|
4/21/2011
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
1.72
|
2,650
|
|
|
4/20/2011
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
1.77
|
17,590
|
|
|
4/19/2011
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.10
|
12.10
|
1.75
|
9,040
|
|
|
4/18/2011
|
-0.60 / -4.72%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.10
|
1.75
|
20,250
|
|
|
4/15/2011
|
+0.30 / +2.42%
|
12.40
|
12.70
|
12.30
|
12.70
|
12.70
|
1.84
|
5,250
|
|
|
4/14/2011
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
1.79
|
7,350
|
|
|
4/13/2011
|
-0.30 / -2.36%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
1.79
|
1,310
|
|
|