|
Closing price on 5/30/2007
|
|
| Open |
82.00 |
| High |
82.50 |
| Low |
82.00 |
| Volume |
21,400 |
| Split-adjusted Price |
7.30 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2007
|
+0.50 / +0.61%
|
82.00
|
82.50
|
82.00
|
82.00
|
82.00
|
7.30
|
21,400
|
|
|
5/29/2007
|
-3.00 / -3.55%
|
81.50
|
82.00
|
81.00
|
81.50
|
81.50
|
7.25
|
27,460
|
|
|
5/28/2007
|
-2.50 / -2.87%
|
84.50
|
86.50
|
84.50
|
84.50
|
84.50
|
7.52
|
32,020
|
|
|
5/25/2007
|
0.00 / 0.00%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
7.74
|
73,640
|
|
|
5/24/2007
|
+4.00 / +4.82%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
7.74
|
97,400
|
|
|
5/23/2007
|
+3.50 / +4.40%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
7.39
|
12,820
|
|
|
5/22/2007
|
+3.50 / +4.61%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
7.08
|
40,070
|
|
|
5/21/2007
|
+1.00 / +1.33%
|
75.00
|
76.00
|
75.00
|
76.00
|
76.00
|
6.76
|
9,930
|
|
|
5/18/2007
|
0.00 / 0.00%
|
75.00
|
75.50
|
75.00
|
75.00
|
75.00
|
6.68
|
21,610
|
|
|
5/17/2007
|
+1.00 / +1.35%
|
74.00
|
75.00
|
74.00
|
75.00
|
75.00
|
6.68
|
11,650
|
|
|
5/16/2007
|
-1.00 / -1.33%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.00
|
6.59
|
12,320
|
|
|
5/15/2007
|
0.00 / 0.00%
|
75.00
|
76.00
|
74.00
|
75.00
|
75.00
|
6.68
|
13,150
|
|
|
5/14/2007
|
+0.50 / +0.67%
|
74.50
|
75.00
|
72.50
|
75.00
|
75.00
|
6.68
|
15,620
|
|
|
5/11/2007
|
+1.00 / +1.36%
|
73.50
|
74.50
|
73.00
|
74.50
|
74.50
|
6.63
|
7,450
|
|
|
5/10/2007
|
+1.00 / +1.38%
|
72.50
|
73.50
|
72.50
|
73.50
|
73.50
|
6.54
|
8,650
|
|
|
5/9/2007
|
-3.50 / -4.61%
|
72.50
|
76.00
|
72.50
|
72.50
|
72.50
|
6.45
|
6,540
|
|
|
5/8/2007
|
+1.00 / +1.33%
|
75.00
|
77.00
|
75.00
|
76.00
|
76.00
|
6.76
|
5,660
|
|
|
5/7/2007
|
+1.00 / +1.35%
|
74.00
|
75.00
|
74.00
|
75.00
|
75.00
|
6.68
|
11,250
|
|
|
5/4/2007
|
0.00 / 0.00%
|
74.00
|
74.00
|
72.00
|
74.00
|
74.00
|
6.59
|
920
|
|
|
5/3/2007
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
74.00
|
74.00
|
6.59
|
1,860
|
|
|
5/2/2007
|
0.00 / 0.00%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.00
|
6.59
|
5,210
|
|
|
4/25/2007
|
+2.00 / +2.78%
|
73.00
|
74.00
|
73.00
|
74.00
|
74.00
|
6.59
|
6,360
|
|
|
4/24/2007
|
-1.00 / -1.37%
|
72.00
|
72.00
|
71.50
|
72.00
|
72.00
|
6.41
|
11,090
|
|
|
4/23/2007
|
-2.00 / -2.67%
|
73.00
|
73.00
|
71.50
|
73.00
|
73.00
|
6.50
|
19,480
|
|
|
4/20/2007
|
-1.00 / -1.32%
|
75.00
|
75.50
|
75.00
|
75.00
|
75.00
|
6.68
|
12,590
|
|
|
4/19/2007
|
+1.50 / +2.01%
|
76.00
|
77.50
|
76.00
|
76.00
|
76.00
|
6.76
|
25,810
|
|
|
4/18/2007
|
+3.50 / +4.93%
|
71.00
|
74.50
|
71.00
|
74.50
|
74.50
|
6.63
|
5,990
|
|
|
4/17/2007
|
0.00 / 0.00%
|
71.00
|
71.00
|
68.00
|
71.00
|
71.00
|
6.32
|
17,600
|
|
|
4/16/2007
|
-3.50 / -4.70%
|
71.00
|
72.00
|
71.00
|
71.00
|
71.00
|
6.32
|
21,620
|
|
|
4/13/2007
|
-3.50 / -4.49%
|
74.50
|
76.00
|
74.50
|
74.50
|
74.50
|
6.63
|
9,760
|
|
|