|
Closing price on 6/5/2013
|
|
| Open |
10.60 |
| High |
10.70 |
| Low |
10.50 |
| Volume |
10,240 |
| Split-adjusted Price |
2.32 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
2.32
|
10,240
|
|
|
6/4/2013
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
2.30
|
5,100
|
|
|
6/3/2013
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
2.32
|
12,790
|
|
|
5/31/2013
|
+0.40 / +3.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
2.30
|
165,510
|
|
|
5/30/2013
|
-0.20 / -1.92%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
2.21
|
7,360
|
|
|
5/29/2013
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
2.25
|
45,450
|
|
|
5/28/2013
|
+0.20 / +1.94%
|
10.80
|
10.80
|
10.20
|
10.50
|
10.50
|
2.27
|
9,820
|
|
|
5/27/2013
|
+0.30 / +3.00%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.30
|
2.23
|
44,390
|
|
|
5/24/2013
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
2.17
|
6,110
|
|
|
5/23/2013
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
2.19
|
3,010
|
|
|
5/22/2013
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2.19
|
15,750
|
|
|
5/21/2013
|
0.00 / 0.00%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
2.19
|
11,890
|
|
|
5/20/2013
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
2.19
|
13,000
|
|
|
5/17/2013
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
2.10
|
5,160
|
|
|
5/16/2013
|
-0.20 / -1.96%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.17
|
520
|
|
|
5/15/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.60
|
10.20
|
10.20
|
2.21
|
12,590
|
|
|
5/14/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.21
|
0
|
|
|
5/13/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
2.21
|
10,720
|
|
|
5/10/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.21
|
31,380
|
|
|
5/9/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
2.21
|
4,990
|
|
|
5/8/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.21
|
2,490
|
|
|
5/7/2013
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
2.21
|
6,190
|
|
|
5/6/2013
|
0.00 / 0.00%
|
9.60
|
10.10
|
9.50
|
10.10
|
10.10
|
2.19
|
3,060
|
|
|
5/3/2013
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
2.19
|
6,810
|
|
|
5/2/2013
|
+0.60 / +6.32%
|
10.00
|
10.10
|
9.70
|
10.10
|
10.10
|
2.19
|
16,290
|
|
|
4/26/2013
|
-0.50 / -5.00%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
2.06
|
460
|
|
|
4/25/2013
|
+0.30 / +3.09%
|
9.70
|
10.20
|
9.50
|
10.00
|
10.00
|
2.17
|
5,980
|
|
|
4/24/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.10
|
0
|
|
|
4/23/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.10
|
0
|
|
|
4/22/2013
|
-0.60 / -5.83%
|
10.30
|
10.30
|
9.70
|
9.70
|
9.70
|
2.10
|
9,580
|
|
|