|
Closing price on 6/26/2008
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.50 |
| Volume |
5,750 |
| Split-adjusted Price |
1.79 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2008
|
-0.40 / -2.52%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
1.79
|
5,750
|
|
|
6/25/2008
|
+0.40 / +2.58%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.90
|
1.84
|
12,790
|
|
|
6/24/2008
|
+0.40 / +2.65%
|
14.70
|
15.50
|
14.70
|
15.50
|
15.50
|
1.79
|
22,210
|
|
|
6/23/2008
|
-0.40 / -2.58%
|
15.10
|
15.90
|
15.10
|
15.10
|
15.10
|
1.75
|
28,870
|
|
|
6/20/2008
|
-0.40 / -2.52%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1.79
|
2,010
|
|
|
6/19/2008
|
-0.40 / -2.45%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
1.84
|
18,900
|
|
|
6/18/2008
|
-0.30 / -1.81%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.30
|
1.89
|
20,340
|
|
|
6/17/2008
|
+0.30 / +1.84%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.92
|
200
|
|
|
6/16/2008
|
+0.30 / +1.88%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.89
|
49,900
|
|
|
6/13/2008
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.85
|
12,520
|
|
|
6/12/2008
|
+0.30 / +1.95%
|
15.20
|
15.70
|
15.20
|
15.70
|
15.70
|
1.82
|
13,100
|
|
|
6/11/2008
|
+0.30 / +1.99%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
1.78
|
10,530
|
|
|
6/10/2008
|
-0.30 / -1.95%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1.75
|
210
|
|
|
6/9/2008
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1.78
|
9,550
|
|
|
6/6/2008
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.82
|
20
|
|
|
6/5/2008
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.85
|
200
|
|
|
6/4/2008
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.89
|
1,070
|
|
|
6/3/2008
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
1.92
|
50
|
|
|
6/2/2008
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.96
|
100
|
|
|
5/30/2008
|
-0.30 / -1.71%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.99
|
5,120
|
|
|
5/26/2008
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
2.03
|
1,000
|
|
|
5/23/2008
|
-0.30 / -1.66%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.06
|
300
|
|
|
5/22/2008
|
-0.30 / -1.63%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
2.10
|
70
|
|
|
5/21/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.13
|
9,220
|
|
|
5/20/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
2.16
|
11,050
|
|
|
5/19/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.20
|
13,990
|
|
|
5/16/2008
|
0.00 / 0.00%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
2.23
|
33,250
|
|
|
5/15/2008
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
2.23
|
5,760
|
|
|
5/14/2008
|
-0.30 / -1.51%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.60
|
2.27
|
2,030
|
|
|
5/13/2008
|
-0.40 / -1.97%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
2.30
|
10
|
|
|