|
Closing price on 7/22/2010
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
16,420 |
| Split-adjusted Price |
2.16 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
2.16
|
16,420
|
|
|
7/21/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
2.16
|
20,270
|
|
|
7/20/2010
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
2.16
|
41,760
|
|
|
7/19/2010
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.60
|
16.90
|
16.90
|
2.19
|
51,840
|
|
|
7/16/2010
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
2.19
|
57,810
|
|
|
7/15/2010
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.80
|
2.18
|
47,930
|
|
|
7/14/2010
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
2.19
|
52,680
|
|
|
7/13/2010
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
2.19
|
45,980
|
|
|
7/12/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
2.18
|
26,780
|
|
|
7/9/2010
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.80
|
2.18
|
40,780
|
|
|
7/8/2010
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.40
|
16.90
|
16.90
|
2.19
|
49,190
|
|
|
7/7/2010
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.60
|
2.15
|
35,720
|
|
|
7/6/2010
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.60
|
2.15
|
28,130
|
|
|
7/5/2010
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
2.15
|
90,000
|
|
|
7/2/2010
|
+0.60 / +3.73%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
2.16
|
65,260
|
|
|
7/1/2010
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
2.09
|
31,070
|
|
|
6/30/2010
|
-0.10 / -0.61%
|
16.00
|
16.20
|
15.80
|
16.20
|
16.20
|
2.10
|
44,480
|
|
|
6/29/2010
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
2.11
|
59,550
|
|
|
6/28/2010
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
2.11
|
28,870
|
|
|
6/25/2010
|
-0.20 / -1.21%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.30
|
2.11
|
19,200
|
|
|
6/24/2010
|
+0.20 / +1.23%
|
16.70
|
16.70
|
16.30
|
16.50
|
16.50
|
2.14
|
78,760
|
|
|
6/23/2010
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
2.11
|
75,160
|
|
|
6/22/2010
|
-0.20 / -1.19%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.60
|
2.15
|
43,750
|
|
|
6/21/2010
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
2.18
|
68,230
|
|
|
6/18/2010
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
2.16
|
64,010
|
|
|
6/17/2010
|
+0.80 / +5.00%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.80
|
2.18
|
92,670
|
|
|
6/16/2010
|
-0.40 / -2.44%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
2.07
|
78,360
|
|
|
6/15/2010
|
+0.30 / +1.86%
|
15.70
|
16.50
|
15.70
|
16.40
|
16.40
|
2.12
|
52,050
|
|
|
6/14/2010
|
+0.30 / +1.90%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.10
|
2.09
|
60,950
|
|
|
6/11/2010
|
+0.20 / +1.28%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
2.05
|
40,530
|
|
|