|
Closing price on 7/25/2013
|
|
| Open |
10.90 |
| High |
11.70 |
| Low |
10.90 |
| Volume |
11,680 |
| Split-adjusted Price |
2.53 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2013
|
+0.20 / +1.74%
|
10.90
|
11.70
|
10.90
|
11.70
|
11.70
|
2.53
|
11,680
|
|
|
7/24/2013
|
+0.60 / +5.50%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
2.49
|
12,140
|
|
|
7/23/2013
|
-0.80 / -6.84%
|
11.40
|
11.40
|
10.90
|
10.90
|
10.90
|
2.36
|
88,140
|
|
|
7/22/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
2.53
|
2,700
|
|
|
7/19/2013
|
+0.10 / +0.86%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.70
|
2.53
|
32,900
|
|
|
7/18/2013
|
-0.30 / -2.52%
|
12.20
|
12.20
|
11.60
|
11.60
|
11.60
|
2.51
|
2,040
|
|
|
7/17/2013
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
11.90
|
2.58
|
3,910
|
|
|
7/16/2013
|
+0.10 / +0.83%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.10
|
2.62
|
8,600
|
|
|
7/15/2013
|
-0.50 / -4.00%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
2.60
|
4,460
|
|
|
7/12/2013
|
+0.30 / +2.46%
|
12.60
|
12.60
|
12.20
|
12.50
|
12.50
|
2.71
|
26,500
|
|
|
7/11/2013
|
-0.40 / -3.17%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.20
|
2.64
|
5,290
|
|
|
7/10/2013
|
+0.40 / +3.28%
|
12.60
|
12.60
|
12.20
|
12.60
|
12.60
|
2.73
|
800
|
|
|
7/9/2013
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
2.64
|
26,070
|
|
|
7/8/2013
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
2.66
|
26,000
|
|
|
7/5/2013
|
-0.90 / -6.72%
|
13.50
|
13.50
|
12.50
|
12.50
|
12.50
|
2.71
|
49,450
|
|
|
7/4/2013
|
+0.40 / +3.08%
|
12.40
|
13.50
|
12.40
|
13.40
|
13.40
|
2.90
|
17,910
|
|
|
7/3/2013
|
+0.70 / +5.69%
|
12.50
|
13.10
|
12.50
|
13.00
|
13.00
|
2.82
|
50,070
|
|
|
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
|
|
|