|
Closing price on 9/29/2010
|
|
| Open |
13.40 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
56,500 |
| Split-adjusted Price |
1.83 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
0.00 / 0.00%
|
13.40
|
13.80
|
13.40
|
13.40
|
13.40
|
1.83
|
56,500
|
|
|
9/28/2010
|
+0.10 / +0.75%
|
13.60
|
13.80
|
13.40
|
13.40
|
13.40
|
1.83
|
25,370
|
|
|
9/27/2010
|
-0.50 / -3.62%
|
13.80
|
14.00
|
13.30
|
13.30
|
13.30
|
1.82
|
13,040
|
|
|
9/24/2010
|
+0.10 / +0.73%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
1.89
|
9,940
|
|
|
9/23/2010
|
-0.40 / -2.84%
|
14.00
|
14.10
|
13.70
|
13.70
|
13.70
|
1.87
|
5,870
|
|
|
9/22/2010
|
-0.10 / -0.70%
|
13.60
|
14.20
|
13.60
|
14.10
|
14.10
|
1.93
|
11,980
|
|
|
9/21/2010
|
+0.20 / +1.43%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
1.94
|
8,660
|
|
|
9/20/2010
|
+0.20 / +1.45%
|
14.00
|
14.20
|
13.80
|
14.00
|
14.00
|
1.91
|
11,230
|
|
|
9/17/2010
|
+0.50 / +3.76%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.80
|
1.89
|
7,570
|
|
|
9/16/2010
|
0.00 / 0.00%
|
13.00
|
13.60
|
13.00
|
13.30
|
13.30
|
1.82
|
24,740
|
|
|
9/15/2010
|
-0.30 / -2.21%
|
13.80
|
13.80
|
13.30
|
13.30
|
13.30
|
1.82
|
25,440
|
|
|
9/14/2010
|
+0.20 / +1.49%
|
12.80
|
13.60
|
12.80
|
13.60
|
13.60
|
1.86
|
3,550
|
|
|
9/13/2010
|
-0.60 / -4.29%
|
14.00
|
14.00
|
13.30
|
13.40
|
13.40
|
1.83
|
31,290
|
|
|
9/10/2010
|
-0.50 / -3.45%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
1.91
|
65,020
|
|
|
9/9/2010
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.50
|
1.98
|
16,300
|
|
|
9/8/2010
|
-0.20 / -1.36%
|
14.50
|
14.80
|
14.10
|
14.50
|
14.50
|
1.98
|
13,960
|
|
|
9/7/2010
|
+0.30 / +2.08%
|
14.40
|
15.00
|
14.10
|
14.70
|
14.70
|
2.01
|
26,400
|
|
|
9/6/2010
|
+0.60 / +4.35%
|
13.30
|
14.40
|
13.30
|
14.40
|
14.40
|
1.97
|
114,000
|
|
|
9/1/2010
|
+0.40 / +2.99%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.80
|
1.89
|
17,600
|
|
|
8/31/2010
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
1.83
|
30,930
|
|
|
8/30/2010
|
+0.60 / +4.92%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.80
|
1.75
|
27,110
|
|
|
8/27/2010
|
-0.40 / -3.17%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.20
|
1.67
|
105,650
|
|
|
8/26/2010
|
+0.20 / +1.61%
|
12.20
|
12.60
|
12.00
|
12.60
|
12.60
|
1.72
|
109,410
|
|
|
8/25/2010
|
-0.60 / -4.62%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
1.70
|
63,360
|
|
|
8/24/2010
|
-0.60 / -4.41%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
1.78
|
64,600
|
|
|
8/23/2010
|
-0.30 / -2.16%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.60
|
1.86
|
16,770
|
|
|
8/20/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
13.90
|
13.90
|
1.90
|
8,300
|
|
|
8/19/2010
|
+0.20 / +1.46%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
1.90
|
7,550
|
|
|
8/18/2010
|
-0.30 / -2.14%
|
13.40
|
13.80
|
13.30
|
13.70
|
13.70
|
1.87
|
18,830
|
|
|
8/17/2010
|
-0.10 / -0.71%
|
13.80
|
14.00
|
13.70
|
14.00
|
14.00
|
1.91
|
42,200
|
|
|