|
Closing price on 5/30/2012
|
|
| Open |
13.40 |
| High |
13.60 |
| Low |
13.40 |
| Volume |
78,270 |
| Split-adjusted Price |
2.61 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2012
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
2.61
|
78,270
|
|
|
5/29/2012
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
2.57
|
21,000
|
|
|
5/28/2012
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
2.59
|
94,420
|
|
|
5/25/2012
|
+0.40 / +3.01%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.70
|
2.63
|
241,520
|
|
|
5/24/2012
|
-0.10 / -0.75%
|
12.90
|
13.60
|
12.90
|
13.30
|
13.30
|
2.55
|
186,280
|
|
|
5/23/2012
|
-0.60 / -4.29%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
2.57
|
623,360
|
|
|
5/22/2012
|
-0.10 / -0.71%
|
14.60
|
14.60
|
13.50
|
14.00
|
14.00
|
2.68
|
69,000
|
|
|
5/21/2012
|
+0.60 / +4.44%
|
13.70
|
14.10
|
13.60
|
14.10
|
14.10
|
2.70
|
76,840
|
|
|
5/18/2012
|
+0.30 / +2.27%
|
12.80
|
13.80
|
12.80
|
13.50
|
13.50
|
2.59
|
180,420
|
|
|
5/17/2012
|
-0.40 / -2.94%
|
13.20
|
13.50
|
13.10
|
13.20
|
13.20
|
2.53
|
379,480
|
|
|
5/16/2012
|
-0.70 / -4.90%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.60
|
2.61
|
125,330
|
|
|
5/15/2012
|
+0.10 / +0.70%
|
14.00
|
14.60
|
14.00
|
14.30
|
14.30
|
2.55
|
321,490
|
|
|
5/14/2012
|
+0.10 / +0.71%
|
14.10
|
14.50
|
13.50
|
14.20
|
14.20
|
2.53
|
265,370
|
|
|
5/11/2012
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.10
|
14.10
|
14.10
|
2.51
|
1,105,880
|
|
|
5/10/2012
|
+0.60 / +4.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
2.51
|
108,560
|
|
|
5/9/2012
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.41
|
316,650
|
|
|
5/8/2012
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
2.30
|
99,570
|
|
|
5/7/2012
|
+0.50 / +4.24%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
2.19
|
164,300
|
|
|
5/4/2012
|
+0.50 / +4.42%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
2.10
|
51,310
|
|
|
5/3/2012
|
-0.40 / -3.42%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
2.02
|
511,160
|
|
|
5/2/2012
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.09
|
13,350
|
|
|
4/27/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
2.19
|
31,660
|
|
|
4/26/2012
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
2.19
|
24,470
|
|
|
4/25/2012
|
+0.30 / +2.50%
|
12.00
|
12.30
|
11.90
|
12.30
|
12.30
|
2.19
|
47,140
|
|
|
4/24/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.60
|
12.00
|
12.00
|
2.14
|
44,060
|
|
|
4/23/2012
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.90
|
12.00
|
12.00
|
2.14
|
45,100
|
|
|
4/20/2012
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.80
|
11.80
|
11.80
|
2.10
|
97,800
|
|
|
4/19/2012
|
-0.20 / -1.67%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
2.10
|
49,970
|
|
|
4/18/2012
|
-0.10 / -0.83%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.00
|
2.14
|
114,650
|
|
|
4/17/2012
|
+0.40 / +3.42%
|
11.70
|
12.10
|
11.70
|
12.10
|
12.10
|
2.16
|
199,400
|
|
|