|
|
Closing price on 9/15/2014
|
|
| Open |
32.90 |
| High |
32.90 |
| Low |
32.30 |
| Volume |
506,470 |
| Split-adjusted Price |
7.72 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2014
|
+2.10 / +6.82%
|
32.90
|
32.90
|
32.30
|
32.90
|
32.90
|
7.72
|
506,470
|
|
|
9/12/2014
|
+2.00 / +6.94%
|
29.10
|
30.80
|
28.60
|
30.80
|
30.80
|
7.23
|
191,690
|
|
|
9/11/2014
|
+0.50 / +1.77%
|
28.70
|
29.50
|
27.90
|
28.80
|
28.80
|
6.76
|
81,700
|
|
|
9/10/2014
|
+1.30 / +4.81%
|
26.80
|
28.40
|
26.70
|
28.30
|
28.30
|
6.64
|
64,900
|
|
|
9/9/2014
|
-1.70 / -5.92%
|
28.70
|
29.70
|
27.00
|
27.00
|
27.00
|
6.34
|
138,890
|
|
|
9/8/2014
|
-0.30 / -1.03%
|
28.20
|
30.10
|
28.20
|
28.70
|
28.70
|
6.73
|
155,520
|
|
|
9/5/2014
|
+0.10 / +0.35%
|
28.80
|
29.70
|
28.40
|
29.00
|
29.00
|
6.80
|
91,490
|
|
|
9/4/2014
|
+1.10 / +3.96%
|
28.30
|
29.70
|
28.00
|
28.90
|
28.90
|
6.78
|
163,080
|
|
|
9/3/2014
|
+1.80 / +6.92%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.80
|
6.52
|
141,980
|
|
|
8/29/2014
|
+1.70 / +7.00%
|
24.30
|
26.00
|
24.30
|
26.00
|
26.00
|
6.10
|
273,350
|
|
|
8/28/2014
|
-0.40 / -1.62%
|
24.60
|
24.90
|
24.30
|
24.30
|
24.30
|
5.70
|
69,970
|
|
|
8/27/2014
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.30
|
24.70
|
24.70
|
5.80
|
113,530
|
|
|
8/26/2014
|
+0.10 / +0.41%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.70
|
5.80
|
65,210
|
|
|
8/25/2014
|
+0.10 / +0.41%
|
24.50
|
25.50
|
24.30
|
24.60
|
24.60
|
5.77
|
174,930
|
|
|
8/22/2014
|
-0.20 / -0.81%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.50
|
5.75
|
122,640
|
|
|
8/21/2014
|
+0.40 / +1.65%
|
24.10
|
25.20
|
24.00
|
24.70
|
24.70
|
5.80
|
130,880
|
|
|
8/20/2014
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.80
|
24.30
|
24.30
|
5.70
|
72,580
|
|
|
8/19/2014
|
+1.10 / +4.72%
|
23.50
|
24.50
|
23.50
|
24.40
|
24.40
|
5.73
|
231,530
|
|
|
8/18/2014
|
+0.20 / +0.87%
|
23.60
|
24.50
|
23.30
|
23.30
|
23.30
|
5.47
|
115,660
|
|
|
8/15/2014
|
+0.90 / +4.05%
|
22.20
|
23.50
|
21.90
|
23.10
|
23.10
|
5.42
|
131,690
|
|
|
8/14/2014
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.10
|
22.20
|
22.20
|
5.21
|
86,490
|
|
|
8/13/2014
|
0.00 / 0.00%
|
22.20
|
22.60
|
22.00
|
22.50
|
22.50
|
5.28
|
73,790
|
|
|
8/12/2014
|
+0.80 / +3.69%
|
21.80
|
22.70
|
21.60
|
22.50
|
22.50
|
5.28
|
131,640
|
|
|
8/11/2014
|
-0.30 / -1.36%
|
22.00
|
22.30
|
21.30
|
21.70
|
21.70
|
5.09
|
121,310
|
|
|
8/8/2014
|
-0.40 / -1.79%
|
21.90
|
22.40
|
21.60
|
22.00
|
22.00
|
5.16
|
71,200
|
|
|
8/7/2014
|
+1.30 / +6.16%
|
21.30
|
22.40
|
20.70
|
22.40
|
22.40
|
5.26
|
136,270
|
|
|
8/6/2014
|
-0.40 / -1.86%
|
22.80
|
22.80
|
21.00
|
21.10
|
21.10
|
4.95
|
222,930
|
|
|
8/5/2014
|
+1.40 / +6.97%
|
20.90
|
21.50
|
20.80
|
21.50
|
21.50
|
5.04
|
175,270
|
|
|
8/4/2014
|
+1.30 / +6.91%
|
19.30
|
20.10
|
19.20
|
20.10
|
20.10
|
4.72
|
217,920
|
|
|
8/1/2014
|
+0.60 / +3.30%
|
18.80
|
19.30
|
18.30
|
18.80
|
18.80
|
4.41
|
430,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|