|
Closing price on 6/17/2010
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
92,670 |
| Split-adjusted Price |
2.30 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
+0.80 / +5.00%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.80
|
2.30
|
92,670
|
|
|
6/16/2010
|
-0.40 / -2.44%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
2.19
|
78,360
|
|
|
6/15/2010
|
+0.30 / +1.86%
|
15.70
|
16.50
|
15.70
|
16.40
|
16.40
|
2.24
|
52,050
|
|
|
6/14/2010
|
+0.30 / +1.90%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.10
|
2.20
|
60,950
|
|
|
6/11/2010
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
2.16
|
40,530
|
|
|
6/10/2010
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
2.13
|
55,860
|
|
|
6/9/2010
|
+0.30 / +1.97%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.50
|
2.12
|
16,080
|
|
|
6/8/2010
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.20
|
15.20
|
2.08
|
18,380
|
|
|
6/7/2010
|
-0.60 / -3.80%
|
15.30
|
15.80
|
15.20
|
15.20
|
15.20
|
2.08
|
29,160
|
|
|
6/4/2010
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.80
|
2.16
|
28,840
|
|
|
6/3/2010
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
2.19
|
48,650
|
|
|
6/2/2010
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.70
|
16.00
|
16.00
|
2.19
|
36,460
|
|
|
6/1/2010
|
0.00 / 0.00%
|
15.60
|
16.10
|
15.60
|
16.00
|
16.00
|
2.19
|
16,730
|
|
|
5/31/2010
|
-0.10 / -0.62%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.00
|
2.19
|
6,290
|
|
|
5/28/2010
|
+0.60 / +3.87%
|
16.00
|
16.20
|
16.00
|
16.10
|
16.10
|
2.20
|
112,250
|
|
|
5/27/2010
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.20
|
15.50
|
15.50
|
2.12
|
55,690
|
|
|
5/26/2010
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
2.12
|
47,580
|
|
|
5/25/2010
|
-0.60 / -3.82%
|
15.20
|
15.80
|
15.10
|
15.10
|
15.10
|
2.07
|
75,860
|
|
|
5/24/2010
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.20
|
15.70
|
15.70
|
2.15
|
27,410
|
|
|
5/21/2010
|
-0.80 / -4.85%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
2.15
|
343,600
|
|
|
5/20/2010
|
+0.20 / +1.23%
|
16.30
|
16.50
|
15.80
|
16.50
|
16.50
|
2.26
|
86,170
|
|
|
5/19/2010
|
-0.50 / -2.98%
|
16.70
|
17.00
|
16.20
|
16.30
|
16.30
|
2.23
|
172,520
|
|
|
5/18/2010
|
+0.10 / +0.60%
|
16.10
|
16.80
|
16.10
|
16.80
|
16.80
|
2.30
|
173,740
|
|
|
5/17/2010
|
-0.80 / -4.57%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
2.28
|
113,970
|
|
|
5/14/2010
|
+0.80 / +4.79%
|
17.20
|
17.50
|
16.90
|
17.50
|
17.50
|
2.39
|
78,950
|
|
|
5/13/2010
|
-0.60 / -3.47%
|
16.90
|
17.30
|
16.60
|
16.70
|
16.70
|
2.28
|
200,590
|
|
|
5/12/2010
|
-0.90 / -4.95%
|
17.80
|
17.80
|
17.30
|
17.30
|
17.30
|
2.37
|
236,680
|
|
|
5/11/2010
|
-0.80 / -4.21%
|
18.20
|
18.70
|
18.10
|
18.20
|
18.20
|
2.49
|
472,820
|
|
|
5/10/2010
|
-0.90 / -4.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.60
|
36,390
|
|
|
5/7/2010
|
-1.20 / -5.69%
|
20.70
|
20.70
|
19.00
|
19.90
|
19.90
|
2.72
|
342,180
|
|
|