|
Closing price on 7/3/2012
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.00 |
| Volume |
63,300 |
| Split-adjusted Price |
2.70 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2012
|
-0.50 / -3.42%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.10
|
2.70
|
63,300
|
|
|
7/2/2012
|
-0.60 / -3.95%
|
15.10
|
15.10
|
14.60
|
14.60
|
14.60
|
2.80
|
32,700
|
|
|
6/29/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.70
|
15.20
|
15.20
|
2.91
|
46,700
|
|
|
6/28/2012
|
+0.50 / +3.40%
|
15.00
|
15.40
|
14.80
|
15.20
|
15.20
|
2.91
|
122,700
|
|
|
6/27/2012
|
+0.20 / +1.38%
|
14.90
|
14.90
|
14.40
|
14.70
|
14.70
|
2.82
|
72,590
|
|
|
6/26/2012
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.30
|
14.50
|
14.50
|
2.78
|
13,130
|
|
|
6/25/2012
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.40
|
14.50
|
14.50
|
2.78
|
114,880
|
|
|
6/22/2012
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.10
|
14.40
|
14.40
|
2.76
|
82,860
|
|
|
6/21/2012
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
2.74
|
85,960
|
|
|
6/20/2012
|
+0.30 / +2.14%
|
14.20
|
14.70
|
14.10
|
14.30
|
14.30
|
2.74
|
106,200
|
|
|
6/19/2012
|
-0.20 / -1.41%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
2.68
|
65,190
|
|
|
6/18/2012
|
-0.60 / -4.05%
|
14.80
|
15.00
|
14.10
|
14.20
|
14.20
|
2.72
|
62,940
|
|
|
6/15/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
2.84
|
132,310
|
|
|
6/14/2012
|
+0.10 / +0.68%
|
15.40
|
15.40
|
14.00
|
14.80
|
14.80
|
2.84
|
158,940
|
|
|
6/13/2012
|
+0.70 / +5.00%
|
14.30
|
14.70
|
14.10
|
14.70
|
14.70
|
2.82
|
261,850
|
|
|
6/12/2012
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
2.68
|
126,280
|
|
|
6/11/2012
|
+0.30 / +2.24%
|
13.40
|
14.00
|
13.40
|
13.70
|
13.70
|
2.63
|
77,670
|
|
|
6/8/2012
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
2.57
|
53,390
|
|
|
6/7/2012
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
2.61
|
81,540
|
|
|
6/6/2012
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.50
|
2.59
|
34,060
|
|
|
6/5/2012
|
+0.20 / +1.52%
|
12.70
|
13.40
|
12.70
|
13.40
|
13.40
|
2.57
|
17,720
|
|
|
6/4/2012
|
-0.30 / -2.22%
|
13.40
|
13.60
|
13.20
|
13.20
|
13.20
|
2.53
|
54,000
|
|
|
6/1/2012
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.40
|
13.50
|
13.50
|
2.59
|
27,110
|
|
|
5/31/2012
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.40
|
13.40
|
13.40
|
2.57
|
174,640
|
|
|
5/30/2012
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.60
|
2.61
|
78,270
|
|
|
5/29/2012
|
-0.10 / -0.74%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.40
|
2.57
|
21,000
|
|
|
5/28/2012
|
-0.20 / -1.46%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
2.59
|
94,420
|
|
|
5/25/2012
|
+0.40 / +3.01%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.70
|
2.63
|
241,520
|
|
|
5/24/2012
|
-0.10 / -0.75%
|
12.90
|
13.60
|
12.90
|
13.30
|
13.30
|
2.55
|
186,280
|
|
|
5/23/2012
|
-0.60 / -4.29%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.40
|
2.57
|
623,360
|
|
|