|
Closing price on 7/19/2012
|
|
| Open |
13.50 |
| High |
13.80 |
| Low |
13.50 |
| Volume |
92,500 |
| Split-adjusted Price |
2.79 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2012
|
+0.10 / +0.73%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.79
|
92,500
|
|
|
7/18/2012
|
-0.10 / -0.72%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.70
|
2.77
|
44,220
|
|
|
7/17/2012
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.20
|
13.80
|
13.80
|
2.79
|
24,250
|
|
|
7/16/2012
|
+0.10 / +0.73%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.79
|
3,960
|
|
|
7/13/2012
|
-0.20 / -1.44%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
2.77
|
93,040
|
|
|
7/12/2012
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
2.81
|
87,310
|
|
|
7/11/2012
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.70
|
13.90
|
13.90
|
2.81
|
82,530
|
|
|
7/10/2012
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
2.89
|
36,260
|
|
|
7/9/2012
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.80
|
14.40
|
14.40
|
2.91
|
105,800
|
|
|
7/6/2012
|
-0.20 / -1.42%
|
14.00
|
14.20
|
13.90
|
13.90
|
13.90
|
2.81
|
49,230
|
|
|
7/5/2012
|
+0.10 / +0.71%
|
13.70
|
14.10
|
13.60
|
14.10
|
14.10
|
2.85
|
18,510
|
|
|
7/4/2012
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.50
|
14.00
|
14.00
|
2.83
|
59,500
|
|
|
7/3/2012
|
-0.50 / -3.42%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.10
|
2.85
|
63,300
|
|
|
7/2/2012
|
-0.60 / -3.95%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
2.96
|
32,700
|
|
|
6/29/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.70
|
15.20
|
15.20
|
3.08
|
46,700
|
|
|
6/28/2012
|
+0.50 / +3.40%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.20
|
3.08
|
122,700
|
|
|
6/27/2012
|
+0.20 / +1.38%
|
14.90
|
14.90
|
14.40
|
14.70
|
14.70
|
2.98
|
72,590
|
|
|
6/26/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.30
|
14.50
|
14.50
|
2.94
|
13,130
|
|
|
6/25/2012
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.50
|
2.94
|
114,880
|
|
|
6/22/2012
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.10
|
14.40
|
14.40
|
2.91
|
82,860
|
|
|
6/21/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
2.89
|
85,960
|
|
|
6/20/2012
|
+0.30 / +2.14%
|
14.20
|
14.70
|
14.10
|
14.30
|
14.30
|
2.89
|
106,200
|
|
|
6/19/2012
|
-0.20 / -1.41%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
2.83
|
65,190
|
|
|
6/18/2012
|
-0.60 / -4.05%
|
14.80
|
15.00
|
14.10
|
14.20
|
14.20
|
2.87
|
62,940
|
|
|
6/15/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
3.00
|
132,310
|
|
|
6/14/2012
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.00
|
14.80
|
14.80
|
3.00
|
158,940
|
|
|
6/13/2012
|
+0.70 / +5.00%
|
14.30
|
14.70
|
14.10
|
14.70
|
14.70
|
2.98
|
261,850
|
|
|
6/12/2012
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
2.83
|
126,280
|
|
|
6/11/2012
|
+0.30 / +2.24%
|
13.40
|
14.00
|
13.40
|
13.70
|
13.70
|
2.77
|
77,670
|
|
|
6/8/2012
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
2.71
|
53,390
|
|
|