|
Closing price on 8/25/2011
|
|
| Open |
10.40 |
| High |
10.70 |
| Low |
10.40 |
| Volume |
17,670 |
| Split-adjusted Price |
1.66 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2011
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
1.66
|
17,670
|
|
|
8/24/2011
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.58
|
1,090
|
|
|
8/23/2011
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.60
|
1.64
|
31,660
|
|
|
8/22/2011
|
+0.40 / +3.88%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.70
|
1.66
|
52,730
|
|
|
8/19/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
1.60
|
39,800
|
|
|
8/18/2011
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
1.60
|
26,130
|
|
|
8/17/2011
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
1.54
|
27,140
|
|
|
8/16/2011
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
1.47
|
1,820
|
|
|
8/15/2011
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
1.49
|
10,370
|
|
|
8/12/2011
|
+0.30 / +3.30%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
1.46
|
16,280
|
|
|
8/11/2011
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
1.41
|
16,000
|
|
|
8/10/2011
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
1.40
|
33,180
|
|
|
8/9/2011
|
-0.40 / -4.30%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
1.38
|
61,780
|
|
|
8/8/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
1.44
|
17,560
|
|
|
8/5/2011
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
1.44
|
2,440
|
|
|
8/4/2011
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
1.47
|
2,080
|
|
|
8/3/2011
|
+0.20 / +2.15%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
1.47
|
2,210
|
|
|
8/2/2011
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
1.44
|
11,700
|
|
|
8/1/2011
|
-0.30 / -3.06%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
1.47
|
6,850
|
|
|
7/29/2011
|
+0.10 / +1.03%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
1.52
|
2,200
|
|
|
7/28/2011
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
1.50
|
1,250
|
|
|
7/27/2011
|
-0.30 / -2.97%
|
9.60
|
10.10
|
9.60
|
9.80
|
9.80
|
1.52
|
2,940
|
|
|
7/26/2011
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1.57
|
22,270
|
|
|
7/25/2011
|
+0.10 / +0.95%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
1.64
|
3,700
|
|
|
7/22/2011
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1.63
|
3,000
|
|
|
7/21/2011
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
1.66
|
4,370
|
|
|
7/20/2011
|
-0.50 / -4.46%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1.66
|
14,500
|
|
|
7/19/2011
|
+0.50 / +4.67%
|
10.80
|
11.20
|
10.70
|
11.20
|
11.20
|
1.74
|
2,350
|
|
|
7/18/2011
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.40
|
10.70
|
10.70
|
1.66
|
2,610
|
|
|
7/15/2011
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
1.66
|
6,050
|
|
|