|
Closing price on 6/7/2011
|
|
| Open |
11.00 |
| High |
11.50 |
| Low |
11.00 |
| Volume |
11,960 |
| Split-adjusted Price |
1.85 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2011
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
1.85
|
11,960
|
|
|
6/6/2011
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
1.80
|
4,070
|
|
|
6/3/2011
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
1.80
|
26,500
|
|
|
6/2/2011
|
+0.30 / +2.83%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
1.78
|
9,220
|
|
|
6/1/2011
|
+0.10 / +0.95%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.60
|
1.74
|
4,460
|
|
|
5/31/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.50
|
1.72
|
1,560
|
|
|
5/30/2011
|
-0.50 / -4.55%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.50
|
1.72
|
12,620
|
|
|
5/27/2011
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.50
|
11.00
|
11.00
|
1.80
|
4,100
|
|
|
5/26/2011
|
+0.50 / +5.00%
|
9.60
|
10.50
|
9.60
|
10.50
|
10.50
|
1.72
|
9,510
|
|
|
5/25/2011
|
-0.50 / -4.76%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.00
|
1.64
|
43,690
|
|
|
5/24/2011
|
-0.40 / -3.67%
|
10.60
|
10.90
|
10.40
|
10.50
|
10.50
|
1.72
|
50,050
|
|
|
5/23/2011
|
-1.10 / -9.17%
|
11.70
|
11.70
|
10.80
|
10.90
|
10.90
|
1.78
|
2,160
|
|
|
5/20/2011
|
-0.50 / -4.00%
|
12.30
|
12.40
|
12.00
|
12.00
|
12.00
|
1.83
|
900
|
|
|
5/19/2011
|
+0.20 / +1.63%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.50
|
1.91
|
15,800
|
|
|
5/18/2011
|
+0.30 / +2.50%
|
12.00
|
12.40
|
12.00
|
12.30
|
12.30
|
1.88
|
730
|
|
|
5/17/2011
|
-0.40 / -3.23%
|
12.30
|
12.50
|
12.00
|
12.00
|
12.00
|
1.83
|
4,390
|
|
|
5/16/2011
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
1.89
|
700
|
|
|
5/13/2011
|
-0.10 / -0.79%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
1.91
|
10,430
|
|
|
5/12/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.93
|
630
|
|
|
5/11/2011
|
+0.10 / +0.80%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.60
|
1.93
|
8,660
|
|
|
5/10/2011
|
+0.10 / +0.81%
|
12.50
|
12.60
|
12.40
|
12.50
|
12.50
|
1.91
|
10,560
|
|
|
5/9/2011
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
1.89
|
4,050
|
|
|
5/6/2011
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
1.88
|
6,130
|
|
|
5/5/2011
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
1.86
|
13,340
|
|
|
5/4/2011
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
1.86
|
2,250
|
|
|
4/29/2011
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
1.86
|
8,030
|
|
|
4/28/2011
|
+0.10 / +0.83%
|
12.00
|
12.20
|
12.00
|
12.10
|
12.10
|
1.85
|
10,600
|
|
|
4/27/2011
|
+0.10 / +0.84%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
1.83
|
12,290
|
|
|
4/26/2011
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
1.82
|
4,840
|
|
|
4/25/2011
|
+0.30 / +2.56%
|
11.70
|
12.20
|
11.20
|
12.00
|
12.00
|
1.83
|
10,720
|
|
|