|
|
Closing price on 6/17/2009
|
|
| Open |
13.90 |
| High |
14.60 |
| Low |
13.90 |
| Volume |
81,240 |
| Split-adjusted Price |
1.88 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
0.00 / 0.00%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.60
|
1.88
|
81,240
|
|
|
6/16/2009
|
-0.70 / -4.58%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.88
|
1,890
|
|
|
6/15/2009
|
-0.80 / -4.97%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.97
|
25,320
|
|
|
6/12/2009
|
-0.40 / -2.42%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.10
|
2.08
|
58,500
|
|
|
6/11/2009
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
16.50
|
16.50
|
2.13
|
47,970
|
|
|
6/10/2009
|
-0.80 / -4.62%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
2.13
|
57,130
|
|
|
6/9/2009
|
+0.80 / +4.85%
|
17.20
|
17.30
|
16.00
|
17.30
|
17.30
|
2.23
|
151,750
|
|
|
6/8/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.13
|
45,050
|
|
|
6/5/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.04
|
81,630
|
|
|
6/4/2009
|
+0.70 / +4.86%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
1.95
|
115,510
|
|
|
6/3/2009
|
+0.20 / +1.41%
|
14.40
|
14.50
|
14.20
|
14.40
|
14.40
|
1.86
|
81,310
|
|
|
6/2/2009
|
+0.40 / +2.90%
|
14.20
|
14.20
|
13.80
|
14.20
|
14.20
|
1.83
|
79,550
|
|
|
6/1/2009
|
-0.10 / -0.72%
|
14.00
|
14.20
|
13.50
|
13.80
|
13.80
|
1.78
|
71,410
|
|
|
5/29/2009
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.40
|
13.90
|
13.90
|
1.79
|
74,360
|
|
|
5/28/2009
|
+0.30 / +2.22%
|
13.10
|
13.80
|
12.90
|
13.80
|
13.80
|
1.78
|
46,190
|
|
|
5/27/2009
|
+0.20 / +1.50%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.50
|
1.74
|
66,300
|
|
|
5/26/2009
|
-0.50 / -3.62%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.30
|
1.72
|
69,020
|
|
|
5/25/2009
|
+0.30 / +2.22%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
1.78
|
47,580
|
|
|
5/22/2009
|
+0.30 / +2.27%
|
13.00
|
13.50
|
12.60
|
13.50
|
13.50
|
1.74
|
122,300
|
|
|
5/21/2009
|
+0.60 / +4.76%
|
12.90
|
13.20
|
12.70
|
13.20
|
13.20
|
1.70
|
137,990
|
|
|
5/20/2009
|
+0.30 / +2.44%
|
12.30
|
12.70
|
12.20
|
12.60
|
12.60
|
1.63
|
99,400
|
|
|
5/19/2009
|
+0.30 / +2.50%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
1.59
|
45,100
|
|
|
5/18/2009
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
1.55
|
31,000
|
|
|
5/15/2009
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
1.53
|
37,430
|
|
|
5/14/2009
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.80
|
1.52
|
38,210
|
|
|
5/13/2009
|
-0.10 / -0.86%
|
11.70
|
11.90
|
11.50
|
11.50
|
11.50
|
1.48
|
41,800
|
|
|
5/12/2009
|
+0.30 / +2.65%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
1.50
|
45,890
|
|
|
5/11/2009
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.30
|
1.46
|
46,040
|
|
|
5/8/2009
|
-0.10 / -0.85%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.60
|
1.50
|
32,720
|
|
|
5/7/2009
|
+0.20 / +1.74%
|
11.70
|
11.90
|
11.40
|
11.70
|
11.70
|
1.51
|
51,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|