|
|
Closing price on 8/19/2013
|
|
| Open |
10.90 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
5,980 |
| Split-adjusted Price |
2.49 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2013
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.50
|
2.49
|
5,980
|
|
|
8/16/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
2.49
|
148,010
|
|
|
8/15/2013
|
+0.50 / +4.55%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
2.49
|
50
|
|
|
8/14/2013
|
-0.40 / -3.51%
|
11.00
|
11.50
|
11.00
|
11.00
|
11.00
|
2.38
|
12,000
|
|
|
8/13/2013
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
2.47
|
14,020
|
|
|
8/12/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.38
|
4,780
|
|
|
8/9/2013
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
2.38
|
10,030
|
|
|
8/8/2013
|
+0.30 / +2.75%
|
10.60
|
11.20
|
10.50
|
11.20
|
11.20
|
2.43
|
7,010
|
|
|
8/7/2013
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.36
|
10
|
|
|
8/6/2013
|
-0.30 / -2.73%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
2.32
|
2,600
|
|
|
8/5/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.38
|
14,000
|
|
|
8/2/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.38
|
11,000
|
|
|
8/1/2013
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
2.38
|
8,890
|
|
|
7/31/2013
|
-0.30 / -2.75%
|
10.50
|
10.70
|
10.50
|
10.60
|
10.60
|
2.30
|
11,200
|
|
|
7/30/2013
|
-0.60 / -5.22%
|
11.50
|
11.50
|
10.70
|
10.90
|
10.90
|
2.36
|
18,090
|
|
|
7/29/2013
|
+0.60 / +5.50%
|
11.10
|
11.50
|
10.90
|
11.50
|
11.50
|
2.49
|
8,500
|
|
|
7/26/2013
|
-0.80 / -6.84%
|
11.30
|
11.60
|
10.90
|
10.90
|
10.90
|
2.36
|
18,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|