|
Closing price on 7/28/2011
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
1,250 |
| Split-adjusted Price |
1.59 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2011
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
1.59
|
1,250
|
|
|
7/27/2011
|
-0.30 / -2.97%
|
9.60
|
10.10
|
9.60
|
9.80
|
9.80
|
1.60
|
2,940
|
|
|
7/26/2011
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.65
|
22,270
|
|
|
7/25/2011
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
1.74
|
3,700
|
|
|
7/22/2011
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.72
|
3,000
|
|
|
7/21/2011
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
1.75
|
4,370
|
|
|
7/20/2011
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.75
|
14,500
|
|
|
7/19/2011
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.70
|
11.20
|
11.20
|
1.83
|
2,350
|
|
|
7/18/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.40
|
10.70
|
10.70
|
1.75
|
2,610
|
|
|
7/15/2011
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
1.75
|
6,050
|
|
|
7/14/2011
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.80
|
600
|
|
|
7/13/2011
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1.80
|
510
|
|
|
7/12/2011
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.90
|
1.78
|
930
|
|
|
7/11/2011
|
-0.20 / -1.79%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.00
|
1.80
|
1,610
|
|
|
7/8/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
1.83
|
0
|
|
|
7/7/2011
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.20
|
1.83
|
920
|
|
|
7/6/2011
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
1.82
|
11,060
|
|
|
7/5/2011
|
+0.40 / +3.74%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.10
|
1.82
|
9,480
|
|
|
7/4/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.70
|
1.75
|
5,110
|
|
|
7/1/2011
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.75
|
130
|
|
|
6/30/2011
|
+0.30 / +2.88%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.70
|
1.75
|
6,620
|
|
|
6/29/2011
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
1.70
|
8,200
|
|
|
6/28/2011
|
-0.40 / -3.64%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
1.74
|
1,560
|
|
|
6/27/2011
|
-0.20 / -1.79%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
1.80
|
1,150
|
|
|
6/24/2011
|
+0.20 / +1.82%
|
11.40
|
11.40
|
10.90
|
11.20
|
11.20
|
1.83
|
1,730
|
|
|
6/23/2011
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
1.80
|
5,310
|
|
|
6/22/2011
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
1.77
|
2,080
|
|
|
6/21/2011
|
-0.30 / -2.65%
|
11.10
|
11.60
|
11.00
|
11.00
|
11.00
|
1.80
|
10,340
|
|
|
6/20/2011
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
1.85
|
1,050
|
|
|
6/17/2011
|
-0.50 / -4.31%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
1.82
|
24,560
|
|
|