|
|
Closing price on 8/4/2008
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.80 |
| Volume |
57,430 |
| Split-adjusted Price |
1.48 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.48
|
57,430
|
|
|
8/1/2008
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
1.52
|
17,810
|
|
|
7/31/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.56
|
54,100
|
|
|
7/30/2008
|
+0.40 / +2.96%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.90
|
1.61
|
151,750
|
|
|
7/29/2008
|
+0.30 / +2.27%
|
13.10
|
13.50
|
12.90
|
13.50
|
13.50
|
1.56
|
181,830
|
|
|
7/28/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.53
|
6,610
|
|
|
7/25/2008
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.57
|
1,340
|
|
|
7/24/2008
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
1.62
|
7,250
|
|
|
7/23/2008
|
-0.40 / -2.70%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
1.67
|
1,750
|
|
|
7/22/2008
|
-0.40 / -2.63%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
1.71
|
200
|
|
|
7/21/2008
|
-0.40 / -2.56%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
1.76
|
25,420
|
|
|
7/18/2008
|
-0.40 / -2.50%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
1.81
|
36,140
|
|
|
7/17/2008
|
-0.40 / -2.44%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.00
|
1.85
|
86,510
|
|
|
7/16/2008
|
-0.50 / -2.96%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.40
|
1.90
|
61,070
|
|
|
7/15/2008
|
-0.10 / -0.59%
|
17.00
|
17.30
|
16.50
|
16.90
|
16.90
|
1.96
|
174,030
|
|
|
7/14/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
1.97
|
90,720
|
|
|
7/11/2008
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
17.00
|
17.00
|
1.97
|
153,630
|
|
|
7/10/2008
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1.97
|
20,110
|
|
|
7/9/2008
|
+0.30 / +1.74%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.50
|
2.03
|
29,160
|
|
|
7/8/2008
|
+0.40 / +2.38%
|
16.30
|
17.20
|
16.30
|
17.20
|
17.20
|
1.99
|
26,990
|
|
|
7/7/2008
|
-0.50 / -2.89%
|
17.80
|
17.80
|
16.80
|
16.80
|
16.80
|
1.94
|
51,550
|
|
|
7/4/2008
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.30
|
2.00
|
209,120
|
|
|
7/3/2008
|
+0.40 / +2.44%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
1.94
|
125,420
|
|
|
7/2/2008
|
+0.40 / +2.50%
|
16.40
|
16.40
|
15.90
|
16.40
|
16.40
|
1.90
|
40,430
|
|
|
7/1/2008
|
+0.40 / +2.56%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
1.85
|
19,260
|
|
|
6/30/2008
|
-0.30 / -1.89%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.60
|
1.81
|
6,440
|
|
|
6/27/2008
|
+0.40 / +2.58%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.90
|
1.84
|
9,850
|
|
|
6/26/2008
|
-0.40 / -2.52%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
1.79
|
5,750
|
|
|
6/25/2008
|
+0.40 / +2.58%
|
15.10
|
15.90
|
15.10
|
15.90
|
15.90
|
1.84
|
12,790
|
|
|
6/24/2008
|
+0.40 / +2.65%
|
14.70
|
15.50
|
14.70
|
15.50
|
15.50
|
1.79
|
22,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|