|
Closing price on 8/21/2012
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.90 |
| Volume |
12,150 |
| Split-adjusted Price |
2.41 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2012
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.41
|
12,150
|
|
|
8/20/2012
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.50
|
2.53
|
20,920
|
|
|
8/17/2012
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
2.53
|
2,260
|
|
|
8/16/2012
|
-0.60 / -4.76%
|
12.30
|
12.50
|
12.00
|
12.00
|
12.00
|
2.43
|
19,410
|
|
|
8/15/2012
|
-0.10 / -0.79%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.60
|
2.55
|
14,030
|
|
|
8/14/2012
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
2.57
|
41,720
|
|
|
8/13/2012
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.70
|
2.57
|
14,770
|
|
|
8/10/2012
|
-0.40 / -3.15%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.30
|
2.49
|
22,100
|
|
|
8/9/2012
|
-0.50 / -3.79%
|
12.80
|
13.30
|
12.60
|
12.70
|
12.70
|
2.57
|
144,080
|
|
|
8/8/2012
|
0.00 / 0.00%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
2.67
|
49,020
|
|
|
8/7/2012
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.67
|
10,010
|
|
|
8/6/2012
|
-0.20 / -1.48%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
2.69
|
16,310
|
|
|
8/3/2012
|
-0.30 / -2.17%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
2.73
|
25,900
|
|
|
8/2/2012
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.79
|
30
|
|
|
8/1/2012
|
+0.20 / +1.52%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
2.71
|
25,020
|
|
|
7/31/2012
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.67
|
40
|
|
|
7/30/2012
|
-0.60 / -4.38%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.65
|
23,770
|
|
|
7/27/2012
|
-0.20 / -1.44%
|
13.60
|
13.70
|
13.30
|
13.70
|
13.70
|
2.77
|
12,410
|
|
|
7/26/2012
|
+0.30 / +2.21%
|
14.10
|
14.10
|
13.60
|
13.90
|
13.90
|
2.81
|
37,510
|
|
|
7/25/2012
|
-0.10 / -0.73%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.60
|
2.75
|
11,030
|
|
|
7/24/2012
|
+0.10 / +0.74%
|
13.00
|
13.70
|
13.00
|
13.70
|
13.70
|
2.77
|
66,630
|
|
|
7/23/2012
|
-0.10 / -0.73%
|
13.50
|
13.60
|
13.10
|
13.60
|
13.60
|
2.75
|
25,020
|
|
|
7/20/2012
|
-0.10 / -0.72%
|
13.50
|
13.80
|
13.40
|
13.70
|
13.70
|
2.77
|
64,910
|
|
|
7/19/2012
|
+0.10 / +0.73%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.79
|
92,500
|
|
|
7/18/2012
|
-0.10 / -0.72%
|
13.50
|
13.70
|
13.40
|
13.70
|
13.70
|
2.77
|
44,220
|
|
|
7/17/2012
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.20
|
13.80
|
13.80
|
2.79
|
24,250
|
|
|
7/16/2012
|
+0.10 / +0.73%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.79
|
3,960
|
|
|
7/13/2012
|
-0.20 / -1.44%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
2.77
|
93,040
|
|
|
7/12/2012
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
2.81
|
87,310
|
|
|
7/11/2012
|
-0.40 / -2.80%
|
14.30
|
14.30
|
13.70
|
13.90
|
13.90
|
2.81
|
82,530
|
|
|