|
Closing price on 7/18/2008
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.60 |
| Volume |
36,140 |
| Split-adjusted Price |
1.81 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2008
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.81
|
36,140
|
|
|
7/17/2008
|
-0.40 / -2.44%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
1.85
|
86,510
|
|
|
7/16/2008
|
-0.50 / -2.96%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
1.90
|
61,070
|
|
|
7/15/2008
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.50
|
16.90
|
16.90
|
1.96
|
174,030
|
|
|
7/14/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
1.97
|
90,720
|
|
|
7/11/2008
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
17.00
|
17.00
|
1.97
|
153,630
|
|
|
7/10/2008
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
20,110
|
|
|
7/9/2008
|
+0.30 / +1.74%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.50
|
2.03
|
29,160
|
|
|
7/8/2008
|
+0.40 / +2.38%
|
16.30
|
17.20
|
16.30
|
17.20
|
17.20
|
1.99
|
26,990
|
|
|
7/7/2008
|
-0.50 / -2.89%
|
17.80
|
17.80
|
16.80
|
16.80
|
16.80
|
1.94
|
51,550
|
|
|
7/4/2008
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
2.00
|
209,120
|
|
|
7/3/2008
|
+0.40 / +2.44%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
1.94
|
125,420
|
|
|
7/2/2008
|
+0.40 / +2.50%
|
16.40
|
16.40
|
15.90
|
16.40
|
16.40
|
1.90
|
40,430
|
|
|
7/1/2008
|
+0.40 / +2.56%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
1.85
|
19,260
|
|
|
6/30/2008
|
-0.30 / -1.89%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.60
|
1.81
|
6,440
|
|
|
6/27/2008
|
+0.40 / +2.58%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.90
|
1.84
|
9,850
|
|
|
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
|
|
|