|
|
Closing price on 7/28/2009
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
56,250 |
| Split-adjusted Price |
1.70 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2009
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.60
|
13.20
|
13.20
|
1.70
|
56,250
|
|
|
7/27/2009
|
-0.30 / -2.22%
|
13.50
|
13.60
|
13.20
|
13.20
|
13.20
|
1.70
|
23,330
|
|
|
7/24/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.74
|
49,520
|
|
|
7/23/2009
|
+0.50 / +4.03%
|
12.50
|
12.90
|
12.30
|
12.90
|
12.90
|
1.66
|
5,160
|
|
|
7/22/2009
|
-0.10 / -0.80%
|
12.40
|
12.70
|
12.40
|
12.40
|
12.40
|
1.60
|
16,210
|
|
|
7/21/2009
|
0.00 / 0.00%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
1.61
|
1,080
|
|
|
7/20/2009
|
+0.20 / +1.63%
|
12.60
|
12.60
|
12.00
|
12.50
|
12.50
|
1.61
|
5,190
|
|
|
7/17/2009
|
-0.60 / -4.65%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
1.59
|
6,060
|
|
|
7/16/2009
|
+0.10 / +0.78%
|
12.80
|
13.30
|
12.20
|
12.90
|
12.90
|
1.66
|
11,830
|
|
|
7/15/2009
|
+0.30 / +2.40%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
1.65
|
2,340
|
|
|
7/14/2009
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.50
|
1.61
|
4,740
|
|
|
7/13/2009
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
1.66
|
17,910
|
|
|
7/10/2009
|
+0.60 / +4.88%
|
12.30
|
12.90
|
12.30
|
12.90
|
12.90
|
1.66
|
61,660
|
|
|
7/9/2009
|
-0.20 / -1.60%
|
12.60
|
12.80
|
12.20
|
12.30
|
12.30
|
1.59
|
4,970
|
|
|
7/8/2009
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.50
|
1.61
|
15,580
|
|
|
7/7/2009
|
-0.30 / -2.38%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.30
|
1.59
|
17,540
|
|
|
7/6/2009
|
+0.60 / +5.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1.63
|
31,670
|
|
|
7/3/2009
|
-0.10 / -0.83%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
1.55
|
27,810
|
|
|
7/2/2009
|
-0.30 / -2.42%
|
12.10
|
12.50
|
12.00
|
12.10
|
12.10
|
1.56
|
14,750
|
|
|
7/1/2009
|
0.00 / 0.00%
|
11.80
|
12.40
|
11.80
|
12.40
|
12.40
|
1.60
|
15,720
|
|
|
6/30/2009
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
1.60
|
11,310
|
|
|
6/29/2009
|
+0.50 / +4.00%
|
12.60
|
13.00
|
12.60
|
13.00
|
13.00
|
1.68
|
7,400
|
|
|
6/26/2009
|
-0.20 / -1.57%
|
12.20
|
13.00
|
12.20
|
12.50
|
12.50
|
1.61
|
35,430
|
|
|
6/25/2009
|
-0.60 / -4.51%
|
13.30
|
13.30
|
12.70
|
12.70
|
12.70
|
1.64
|
75,060
|
|
|
6/24/2009
|
+0.50 / +3.91%
|
13.30
|
13.30
|
12.80
|
13.30
|
13.30
|
1.72
|
71,390
|
|
|
6/23/2009
|
-0.60 / -4.48%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.65
|
19,960
|
|
|
6/22/2009
|
-0.70 / -4.96%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
1.73
|
23,420
|
|
|
6/19/2009
|
-0.70 / -4.73%
|
14.20
|
14.20
|
14.10
|
14.10
|
14.10
|
1.82
|
15,280
|
|
|
6/18/2009
|
+0.20 / +1.37%
|
14.20
|
15.10
|
14.20
|
14.80
|
14.80
|
1.91
|
25,060
|
|
|
6/17/2009
|
0.00 / 0.00%
|
13.90
|
14.60
|
13.90
|
14.60
|
14.60
|
1.88
|
81,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|