|
Closing price on 6/26/2007
|
|
| Open |
66.00 |
| High |
66.00 |
| Low |
65.00 |
| Volume |
3,850 |
| Split-adjusted Price |
6.36 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2007
|
-0.50 / -0.76%
|
66.00
|
66.00
|
65.00
|
65.50
|
65.50
|
6.36
|
3,850
|
|
|
6/25/2007
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
6.41
|
4,450
|
|
|
6/22/2007
|
-1.50 / -2.22%
|
67.50
|
67.50
|
66.00
|
66.00
|
66.00
|
6.41
|
8,450
|
|
|
6/21/2007
|
-0.50 / -0.74%
|
68.00
|
68.00
|
67.00
|
67.50
|
67.50
|
6.55
|
7,000
|
|
|
6/20/2007
|
-0.50 / -0.73%
|
68.50
|
69.00
|
68.00
|
68.00
|
68.00
|
6.60
|
7,450
|
|
|
6/19/2007
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.50
|
6.65
|
5,100
|
|
|
6/18/2007
|
+0.50 / +0.73%
|
69.00
|
69.50
|
69.00
|
69.00
|
69.00
|
6.70
|
6,150
|
|
|
6/15/2007
|
-0.50 / -0.72%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.50
|
6.65
|
7,130
|
|
|
6/14/2007
|
+0.50 / +0.73%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.00
|
6.70
|
3,760
|
|
|
6/13/2007
|
-1.00 / -1.44%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
6.65
|
4,250
|
|
|
6/12/2007
|
+0.50 / +0.72%
|
69.00
|
69.50
|
68.00
|
69.50
|
69.50
|
6.74
|
7,930
|
|
|
6/11/2007
|
-1.00 / -1.43%
|
69.00
|
69.00
|
68.50
|
69.00
|
69.00
|
6.70
|
6,160
|
|
|
6/8/2007
|
-1.00 / -1.41%
|
71.00
|
72.00
|
70.00
|
70.00
|
70.00
|
6.79
|
35,510
|
|
|
6/7/2007
|
-7.00 / -8.97%
|
71.00
|
71.00
|
68.50
|
71.00
|
71.00
|
6.89
|
1,950
|
|
|
6/6/2007
|
0.00 / 0.00%
|
78.00
|
78.00
|
76.50
|
78.00
|
78.00
|
6.58
|
21,100
|
|
|
6/5/2007
|
-2.00 / -2.50%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
6.58
|
21,190
|
|
|
6/4/2007
|
-1.00 / -1.23%
|
80.00
|
80.00
|
77.50
|
80.00
|
80.00
|
6.75
|
23,740
|
|
|
6/1/2007
|
-1.00 / -1.22%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
6.84
|
11,340
|
|
|
5/31/2007
|
0.00 / 0.00%
|
82.00
|
82.00
|
82.00
|
82.00
|
82.00
|
6.92
|
18,940
|
|
|
5/30/2007
|
+0.50 / +0.61%
|
82.00
|
82.50
|
82.00
|
82.00
|
82.00
|
6.92
|
21,400
|
|
|
5/29/2007
|
-3.00 / -3.55%
|
81.50
|
82.00
|
81.00
|
81.50
|
81.50
|
6.88
|
27,460
|
|
|
5/28/2007
|
-2.50 / -2.87%
|
84.50
|
86.50
|
84.50
|
84.50
|
84.50
|
7.13
|
32,020
|
|
|
5/25/2007
|
0.00 / 0.00%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
7.34
|
73,640
|
|
|
5/24/2007
|
+4.00 / +4.82%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
7.34
|
97,400
|
|
|
5/23/2007
|
+3.50 / +4.40%
|
83.00
|
83.00
|
83.00
|
83.00
|
83.00
|
7.00
|
12,820
|
|
|
5/22/2007
|
+3.50 / +4.61%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
6.71
|
40,070
|
|
|
5/21/2007
|
+1.00 / +1.33%
|
75.00
|
76.00
|
75.00
|
76.00
|
76.00
|
6.41
|
9,930
|
|
|
5/18/2007
|
0.00 / 0.00%
|
75.00
|
75.50
|
75.00
|
75.00
|
75.00
|
6.33
|
21,610
|
|
|
5/17/2007
|
+1.00 / +1.35%
|
74.00
|
75.00
|
74.00
|
75.00
|
75.00
|
6.33
|
11,650
|
|
|
5/16/2007
|
-1.00 / -1.33%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.00
|
6.24
|
12,320
|
|
|