|
Closing price on 8/25/2010
|
|
| Open |
12.40 |
| High |
12.50 |
| Low |
12.40 |
| Volume |
63,360 |
| Split-adjusted Price |
1.61 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-0.60 / -4.62%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
1.61
|
63,360
|
|
|
8/24/2010
|
-0.60 / -4.41%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
1.68
|
64,600
|
|
|
8/23/2010
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
1.76
|
16,770
|
|
|
8/20/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
13.90
|
13.90
|
1.80
|
8,300
|
|
|
8/19/2010
|
+0.20 / +1.46%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
1.80
|
7,550
|
|
|
8/18/2010
|
-0.30 / -2.14%
|
13.40
|
13.80
|
13.30
|
13.70
|
13.70
|
1.78
|
18,830
|
|
|
8/17/2010
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
1.81
|
42,200
|
|
|
8/16/2010
|
+0.60 / +4.44%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
1.83
|
29,220
|
|
|
8/13/2010
|
-0.10 / -0.74%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.50
|
1.75
|
71,730
|
|
|
8/12/2010
|
-0.70 / -4.90%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
1.76
|
28,830
|
|
|
8/11/2010
|
+0.50 / +3.62%
|
13.80
|
14.30
|
13.80
|
14.30
|
14.30
|
1.85
|
174,790
|
|
|
8/10/2010
|
-0.70 / -4.83%
|
14.50
|
14.50
|
13.80
|
13.80
|
13.80
|
1.79
|
35,170
|
|
|
8/9/2010
|
-0.30 / -2.03%
|
14.70
|
15.00
|
14.50
|
14.50
|
14.50
|
1.88
|
72,410
|
|
|
8/6/2010
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.80
|
14.80
|
14.80
|
1.92
|
35,640
|
|
|
8/5/2010
|
-0.10 / -0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
1.90
|
26,150
|
|
|
8/4/2010
|
-0.30 / -1.99%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
1.92
|
44,370
|
|
|
8/3/2010
|
-0.30 / -1.95%
|
15.30
|
15.70
|
15.00
|
15.10
|
15.10
|
1.96
|
57,520
|
|
|
8/2/2010
|
-0.20 / -1.28%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
2.00
|
41,240
|
|
|
7/30/2010
|
+0.20 / +1.30%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
2.02
|
14,430
|
|
|
7/29/2010
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.40
|
15.40
|
15.40
|
2.00
|
23,770
|
|
|
7/28/2010
|
-0.80 / -4.94%
|
16.10
|
16.20
|
15.40
|
15.40
|
15.40
|
2.00
|
37,900
|
|
|
7/27/2010
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
2.10
|
23,700
|
|
|
7/26/2010
|
-0.20 / -1.20%
|
16.50
|
17.00
|
16.30
|
16.50
|
16.50
|
2.14
|
32,030
|
|
|
7/23/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.20
|
16.70
|
16.70
|
2.16
|
14,210
|
|
|
7/22/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
2.16
|
16,420
|
|
|
7/21/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.70
|
2.16
|
20,270
|
|
|
7/20/2010
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.70
|
2.16
|
41,760
|
|
|
7/19/2010
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.60
|
16.90
|
16.90
|
2.19
|
51,840
|
|
|
7/16/2010
|
+0.10 / +0.60%
|
16.90
|
17.10
|
16.80
|
16.90
|
16.90
|
2.19
|
57,810
|
|
|
7/15/2010
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.80
|
2.18
|
47,930
|
|
|