|
Closing price on 8/11/2010
|
|
| Open |
13.80 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
174,790 |
| Split-adjusted Price |
1.96 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2010
|
+0.50 / +3.62%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
1.96
|
174,790
|
|
|
8/10/2010
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
1.89
|
35,170
|
|
|
8/9/2010
|
-0.30 / -2.03%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
1.98
|
72,410
|
|
|
8/6/2010
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
2.02
|
35,640
|
|
|
8/5/2010
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
2.01
|
26,150
|
|
|
8/4/2010
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
2.02
|
44,370
|
|
|
8/3/2010
|
-0.30 / -1.95%
|
15.30
|
15.70
|
15.00
|
15.10
|
15.10
|
2.07
|
57,520
|
|
|
8/2/2010
|
-0.20 / -1.28%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
2.11
|
41,240
|
|
|
7/30/2010
|
+0.20 / +1.30%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
2.13
|
14,430
|
|
|
7/29/2010
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.40
|
2.11
|
23,770
|
|
|
7/28/2010
|
-0.80 / -4.94%
|
16.10
|
16.20
|
15.40
|
15.40
|
15.40
|
2.11
|
37,900
|
|
|
7/27/2010
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
2.22
|
23,700
|
|
|
7/26/2010
|
-0.20 / -1.20%
|
16.50
|
17.00
|
16.30
|
16.50
|
16.50
|
2.26
|
32,030
|
|
|
7/23/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.20
|
16.70
|
16.70
|
2.28
|
14,210
|
|
|
7/22/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
2.28
|
16,420
|
|
|
7/21/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
2.28
|
20,270
|
|
|
7/20/2010
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
2.28
|
41,760
|
|
|
7/19/2010
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.60
|
16.90
|
16.90
|
2.31
|
51,840
|
|
|
7/16/2010
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
2.31
|
57,810
|
|
|
7/15/2010
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.80
|
2.30
|
47,930
|
|
|
7/14/2010
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
16.90
|
16.90
|
2.31
|
52,680
|
|
|
7/13/2010
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
2.31
|
45,980
|
|
|
7/12/2010
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.60
|
16.80
|
16.80
|
2.30
|
26,780
|
|
|
7/9/2010
|
-0.10 / -0.59%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.80
|
2.30
|
40,780
|
|
|
7/8/2010
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.40
|
16.90
|
16.90
|
2.31
|
49,190
|
|
|
7/7/2010
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.60
|
2.27
|
35,720
|
|
|
7/6/2010
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.60
|
16.60
|
2.27
|
28,130
|
|
|
7/5/2010
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.50
|
16.60
|
16.60
|
2.27
|
90,000
|
|
|
7/2/2010
|
+0.60 / +3.73%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
2.28
|
65,260
|
|
|
7/1/2010
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.10
|
2.20
|
31,070
|
|
|