|
|
Closing price on 9/24/2009
|
|
| Open |
19.50 |
| High |
20.60 |
| Low |
19.50 |
| Volume |
132,950 |
| Split-adjusted Price |
2.62 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2009
|
+0.50 / +2.53%
|
19.50
|
20.60
|
19.50
|
20.30
|
20.30
|
2.62
|
132,950
|
|
|
9/23/2009
|
+0.90 / +4.76%
|
19.60
|
19.80
|
19.00
|
19.80
|
19.80
|
2.55
|
337,250
|
|
|
9/22/2009
|
+0.90 / +5.00%
|
18.10
|
18.90
|
18.00
|
18.90
|
18.90
|
2.44
|
203,280
|
|
|
9/21/2009
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.10
|
18.00
|
18.00
|
2.32
|
173,330
|
|
|
9/18/2009
|
+0.80 / +4.88%
|
16.70
|
17.20
|
16.50
|
17.20
|
17.20
|
2.22
|
229,190
|
|
|
9/17/2009
|
+0.70 / +4.46%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.40
|
2.12
|
293,560
|
|
|
9/16/2009
|
+0.40 / +2.61%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.70
|
2.03
|
68,450
|
|
|
9/15/2009
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
1.97
|
92,380
|
|
|
9/14/2009
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
1.95
|
90,430
|
|
|
9/11/2009
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
1.95
|
43,060
|
|
|
9/10/2009
|
-0.30 / -1.94%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
1.96
|
11,190
|
|
|
9/9/2009
|
+0.20 / +1.31%
|
15.70
|
15.70
|
14.60
|
15.50
|
15.50
|
2.00
|
50,020
|
|
|
9/8/2009
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.50
|
15.30
|
15.30
|
1.97
|
68,560
|
|
|
9/7/2009
|
+0.50 / +3.45%
|
14.80
|
15.10
|
14.60
|
15.00
|
15.00
|
1.93
|
76,680
|
|
|
9/4/2009
|
-0.60 / -3.97%
|
15.30
|
15.40
|
14.50
|
14.50
|
14.50
|
1.87
|
74,950
|
|
|
9/3/2009
|
-0.50 / -3.21%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
1.95
|
66,510
|
|
|
9/1/2009
|
+0.40 / +2.63%
|
15.70
|
15.70
|
14.70
|
15.60
|
15.60
|
2.01
|
171,730
|
|
|
8/31/2009
|
+0.70 / +4.83%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.20
|
1.96
|
238,340
|
|
|
8/28/2009
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1.87
|
52,160
|
|
|
8/27/2009
|
+0.60 / +4.51%
|
13.70
|
13.90
|
13.40
|
13.90
|
13.90
|
1.79
|
95,610
|
|
|
8/26/2009
|
+0.10 / +0.76%
|
13.40
|
13.50
|
12.90
|
13.30
|
13.30
|
1.72
|
89,930
|
|
|
8/25/2009
|
-0.50 / -3.65%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
1.70
|
25,520
|
|
|
8/24/2009
|
+0.20 / +1.48%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.70
|
1.77
|
47,370
|
|
|
8/21/2009
|
+0.20 / +1.50%
|
13.50
|
13.80
|
13.50
|
13.50
|
13.50
|
1.74
|
31,000
|
|
|
8/20/2009
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.30
|
1.72
|
33,090
|
|
|
8/19/2009
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.00
|
13.20
|
13.20
|
1.70
|
18,430
|
|
|
8/18/2009
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.90
|
13.10
|
13.10
|
1.69
|
13,340
|
|
|
8/17/2009
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.80
|
13.00
|
13.00
|
1.68
|
18,050
|
|
|
8/14/2009
|
-0.30 / -2.26%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
1.68
|
18,730
|
|
|
8/13/2009
|
-0.50 / -3.62%
|
13.40
|
13.80
|
13.30
|
13.30
|
13.30
|
1.72
|
107,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|