|
Closing price on 7/2/2013
|
|
| Open |
11.90 |
| High |
12.30 |
| Low |
11.60 |
| Volume |
32,720 |
| Split-adjusted Price |
2.66 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2013
|
+0.80 / +6.96%
|
11.90
|
12.30
|
11.60
|
12.30
|
12.30
|
2.66
|
32,720
|
|
|
7/1/2013
|
+0.30 / +2.68%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.50
|
2.49
|
38,810
|
|
|
6/28/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.20
|
2.43
|
40
|
|
|
6/27/2013
|
+0.10 / +0.90%
|
11.50
|
11.50
|
11.10
|
11.20
|
11.20
|
2.43
|
16,820
|
|
|
6/26/2013
|
+0.10 / +0.91%
|
10.70
|
11.60
|
10.70
|
11.10
|
11.10
|
2.40
|
530
|
|
|
6/25/2013
|
-0.40 / -3.51%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
2.38
|
9,520
|
|
|
6/24/2013
|
+0.10 / +0.88%
|
11.50
|
11.80
|
11.40
|
11.40
|
11.40
|
2.47
|
38,100
|
|
|
6/21/2013
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.10
|
11.30
|
11.30
|
2.45
|
4,410
|
|
|
6/20/2013
|
+0.20 / +1.79%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.40
|
2.47
|
39,820
|
|
|
6/19/2013
|
+0.20 / +1.82%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.20
|
2.43
|
24,650
|
|
|
6/18/2013
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
2.38
|
28,340
|
|
|
6/17/2013
|
-0.50 / -4.46%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
2.32
|
23,660
|
|
|
6/14/2013
|
+0.30 / +2.75%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
2.43
|
4,510
|
|
|
6/13/2013
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.90
|
10.90
|
10.90
|
2.36
|
14,120
|
|
|
6/12/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.38
|
7,460
|
|
|
6/11/2013
|
-0.10 / -0.90%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
2.38
|
6,400
|
|
|
6/10/2013
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.10
|
11.10
|
2.40
|
3,300
|
|
|
6/7/2013
|
+0.40 / +3.74%
|
10.80
|
11.30
|
10.80
|
11.10
|
11.10
|
2.40
|
35,650
|
|
|
6/6/2013
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.70
|
2.32
|
43,000
|
|
|
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
|
|
|