|
Closing price on 9/26/2011
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
2,410 |
| Split-adjusted Price |
1.90 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2011
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
1.90
|
2,410
|
|
|
9/23/2011
|
-0.40 / -3.39%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
1.87
|
14,970
|
|
|
9/22/2011
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.80
|
1.93
|
18,300
|
|
|
9/21/2011
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.40
|
11.70
|
11.70
|
1.92
|
3,690
|
|
|
9/20/2011
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
1.88
|
12,800
|
|
|
9/19/2011
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
1.93
|
24,900
|
|
|
9/16/2011
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.60
|
1.90
|
39,640
|
|
|
9/15/2011
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.30
|
11.50
|
11.50
|
1.88
|
19,070
|
|
|
9/14/2011
|
-0.20 / -1.71%
|
12.20
|
12.20
|
11.30
|
11.50
|
11.50
|
1.88
|
69,610
|
|
|
9/13/2011
|
+0.20 / +1.74%
|
11.10
|
11.80
|
11.10
|
11.70
|
11.70
|
1.92
|
22,370
|
|
|
9/12/2011
|
-0.30 / -2.54%
|
11.50
|
11.70
|
11.40
|
11.50
|
11.50
|
1.88
|
12,820
|
|
|
9/9/2011
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.80
|
1.93
|
2,700
|
|
|
9/8/2011
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.40
|
11.40
|
11.40
|
1.87
|
37,830
|
|
|
9/7/2011
|
+0.30 / +2.70%
|
11.10
|
11.50
|
11.10
|
11.40
|
11.40
|
1.87
|
17,800
|
|
|
9/6/2011
|
-0.40 / -3.48%
|
11.20
|
11.50
|
11.10
|
11.10
|
11.10
|
1.82
|
3,870
|
|
|
9/5/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
1.88
|
35,080
|
|
|
9/1/2011
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
1.88
|
25,000
|
|
|
8/31/2011
|
+0.10 / +0.87%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.60
|
1.90
|
90,790
|
|
|
8/30/2011
|
+0.20 / +1.77%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
1.88
|
18,600
|
|
|
8/29/2011
|
+0.30 / +2.73%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
1.85
|
37,730
|
|
|
8/26/2011
|
+0.30 / +2.80%
|
11.00
|
11.00
|
10.70
|
11.00
|
11.00
|
1.80
|
8,390
|
|
|
8/25/2011
|
+0.50 / +4.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
1.75
|
17,670
|
|
|
8/24/2011
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1.67
|
1,090
|
|
|
8/23/2011
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.40
|
10.60
|
10.60
|
1.74
|
31,660
|
|
|
8/22/2011
|
+0.40 / +3.88%
|
10.50
|
10.80
|
10.40
|
10.70
|
10.70
|
1.75
|
52,730
|
|
|
8/19/2011
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
1.69
|
39,800
|
|
|
8/18/2011
|
+0.40 / +4.04%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.30
|
1.69
|
26,130
|
|
|
8/17/2011
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
1.62
|
27,140
|
|
|
8/16/2011
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
1.56
|
1,820
|
|
|
8/15/2011
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.60
|
1.57
|
10,370
|
|
|