|
|
Closing price on 7/15/2009
|
|
| Open |
12.50 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
2,340 |
| Split-adjusted Price |
1.65 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2009
|
+0.30 / +2.40%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
1.65
|
2,340
|
|
|
7/14/2009
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
1.61
|
4,740
|
|
|
7/13/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
1.66
|
17,910
|
|
|
7/10/2009
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
1.66
|
61,660
|
|
|
7/9/2009
|
-0.20 / -1.60%
|
12.60
|
12.80
|
12.20
|
12.30
|
12.30
|
1.59
|
4,970
|
|
|
7/8/2009
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.50
|
1.61
|
15,580
|
|
|
7/7/2009
|
-0.30 / -2.38%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
1.59
|
17,540
|
|
|
7/6/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.63
|
31,670
|
|
|
7/3/2009
|
-0.10 / -0.83%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
1.55
|
27,810
|
|
|
7/2/2009
|
-0.30 / -2.42%
|
12.10
|
12.50
|
12.00
|
12.10
|
12.10
|
1.56
|
14,750
|
|
|
7/1/2009
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
1.60
|
15,720
|
|
|
6/30/2009
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
1.60
|
11,310
|
|
|
6/29/2009
|
+0.50 / +4.00%
|
12.60
|
13.00
|
12.60
|
13.00
|
13.00
|
1.68
|
7,400
|
|
|
6/26/2009
|
-0.20 / -1.57%
|
12.20
|
13.00
|
12.20
|
12.50
|
12.50
|
1.61
|
35,430
|
|
|
6/25/2009
|
-0.60 / -4.51%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.70
|
1.64
|
75,060
|
|
|
6/24/2009
|
+0.50 / +3.91%
|
13.30
|
13.30
|
12.80
|
13.30
|
13.30
|
1.72
|
71,390
|
|
|
6/23/2009
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.65
|
19,960
|
|
|
6/22/2009
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.73
|
23,420
|
|
|
6/19/2009
|
-0.70 / -4.73%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
1.82
|
15,280
|
|
|
6/18/2009
|
+0.20 / +1.37%
|
14.20
|
15.10
|
14.20
|
14.80
|
14.80
|
1.91
|
25,060
|
|
|
6/17/2009
|
0.00 / 0.00%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.60
|
1.88
|
81,240
|
|
|
6/16/2009
|
-0.70 / -4.58%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1.88
|
1,890
|
|
|
6/15/2009
|
-0.80 / -4.97%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
1.97
|
25,320
|
|
|
6/12/2009
|
-0.40 / -2.42%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.10
|
2.08
|
58,500
|
|
|
6/11/2009
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
16.50
|
16.50
|
2.13
|
47,970
|
|
|
6/10/2009
|
-0.80 / -4.62%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
2.13
|
57,130
|
|
|
6/9/2009
|
+0.80 / +4.85%
|
17.20
|
17.30
|
16.00
|
17.30
|
17.30
|
2.23
|
151,750
|
|
|
6/8/2009
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.13
|
45,050
|
|
|
6/5/2009
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2.04
|
81,630
|
|
|
6/4/2009
|
+0.70 / +4.86%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
1.95
|
115,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|