|
Closing price on 5/5/2008
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
22.30 |
| Volume |
15,650 |
| Split-adjusted Price |
2.58 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2008
|
-0.40 / -1.76%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.58
|
15,650
|
|
|
4/29/2008
|
-0.40 / -1.73%
|
22.90
|
23.50
|
22.70
|
22.70
|
22.70
|
2.63
|
13,870
|
|
|
4/28/2008
|
-0.40 / -1.70%
|
23.10
|
23.50
|
23.10
|
23.10
|
23.10
|
2.67
|
17,650
|
|
|
4/25/2008
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.72
|
2,350
|
|
|
4/24/2008
|
-0.40 / -1.65%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2.77
|
3,160
|
|
|
4/23/2008
|
-0.40 / -1.62%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
2.81
|
1,350
|
|
|
4/22/2008
|
-2.30 / -8.52%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
2.86
|
16,360
|
|
|
4/21/2008
|
+0.30 / +1.12%
|
27.20
|
27.20
|
26.80
|
27.00
|
27.00
|
2.92
|
56,720
|
|
|
4/18/2008
|
+0.50 / +1.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.88
|
6,000
|
|
|
4/17/2008
|
+0.50 / +1.95%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
2.83
|
7,680
|
|
|
4/16/2008
|
+0.50 / +1.98%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.70
|
2.78
|
18,570
|
|
|
4/11/2008
|
-0.50 / -1.95%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
2.72
|
42,940
|
|
|
4/10/2008
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.20
|
25.70
|
25.70
|
2.78
|
35,650
|
|
|
4/9/2008
|
+0.50 / +1.98%
|
25.70
|
25.70
|
25.20
|
25.70
|
25.70
|
2.78
|
63,540
|
|
|
4/8/2008
|
+0.40 / +1.61%
|
25.20
|
25.20
|
24.80
|
25.20
|
25.20
|
2.72
|
37,140
|
|
|
4/7/2008
|
+0.40 / +1.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
2.68
|
500
|
|
|
4/4/2008
|
+0.20 / +0.83%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
2.64
|
1,000
|
|
|
4/3/2008
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2.61
|
10
|
|
|
4/2/2008
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.59
|
180
|
|
|
4/1/2008
|
+0.20 / +0.85%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.57
|
3,500
|
|
|
3/31/2008
|
+0.20 / +0.85%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
2.55
|
32,640
|
|
|
3/28/2008
|
+0.20 / +0.86%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.53
|
6,970
|
|
|
3/27/2008
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.51
|
2,130
|
|
|
3/26/2008
|
+0.30 / +1.32%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
2.48
|
25,500
|
|
|
3/25/2008
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.45
|
16,500
|
|
|
3/24/2008
|
-1.20 / -4.80%
|
24.20
|
24.20
|
23.80
|
23.80
|
23.80
|
2.57
|
7,420
|
|
|
3/21/2008
|
-1.00 / -3.85%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
2.70
|
32,870
|
|
|
3/20/2008
|
0.00 / 0.00%
|
26.00
|
26.70
|
26.00
|
26.00
|
26.00
|
2.81
|
25,270
|
|
|
3/19/2008
|
-0.30 / -1.14%
|
26.00
|
27.00
|
26.00
|
26.00
|
26.00
|
2.81
|
25,840
|
|
|
3/18/2008
|
-1.30 / -4.71%
|
26.30
|
27.00
|
26.30
|
26.30
|
26.30
|
2.84
|
28,300
|
|
|