|
Closing price on 9/5/2012
|
|
| Open |
10.10 |
| High |
10.80 |
| Low |
10.00 |
| Volume |
19,340 |
| Split-adjusted Price |
2.07 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2012
|
+0.30 / +2.86%
|
10.10
|
10.80
|
10.00
|
10.80
|
10.80
|
2.07
|
19,340
|
|
|
9/4/2012
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.50
|
10.50
|
10.50
|
2.01
|
4,810
|
|
|
8/31/2012
|
-0.50 / -4.76%
|
10.10
|
10.40
|
10.00
|
10.00
|
10.00
|
1.92
|
26,160
|
|
|
8/30/2012
|
-0.20 / -1.87%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.50
|
2.01
|
9,010
|
|
|
8/29/2012
|
-0.40 / -3.60%
|
11.10
|
11.10
|
10.70
|
10.70
|
10.70
|
2.05
|
620
|
|
|
8/28/2012
|
+0.20 / +1.83%
|
10.40
|
11.10
|
10.40
|
11.10
|
11.10
|
2.13
|
32,770
|
|
|
8/27/2012
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.09
|
21,620
|
|
|
8/24/2012
|
+0.50 / +4.59%
|
10.40
|
11.40
|
10.40
|
11.40
|
11.40
|
2.19
|
6,450
|
|
|
8/23/2012
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
2.09
|
37,300
|
|
|
8/22/2012
|
-0.50 / -4.20%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.19
|
48,500
|
|
|
8/21/2012
|
-0.60 / -4.80%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
2.28
|
12,150
|
|
|
8/20/2012
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.50
|
2.40
|
20,920
|
|
|
8/17/2012
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.50
|
2.40
|
2,260
|
|
|
8/16/2012
|
-0.60 / -4.76%
|
12.30
|
12.50
|
12.00
|
12.00
|
12.00
|
2.30
|
19,410
|
|
|
8/15/2012
|
-0.10 / -0.79%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.60
|
2.42
|
14,030
|
|
|
8/14/2012
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
2.44
|
41,720
|
|
|
8/13/2012
|
+0.40 / +3.25%
|
12.70
|
12.70
|
12.30
|
12.70
|
12.70
|
2.44
|
14,770
|
|
|
8/10/2012
|
-0.40 / -3.15%
|
12.50
|
12.70
|
12.30
|
12.30
|
12.30
|
2.36
|
22,100
|
|
|
8/9/2012
|
-0.50 / -3.79%
|
12.80
|
13.30
|
12.60
|
12.70
|
12.70
|
2.44
|
144,080
|
|
|
8/8/2012
|
0.00 / 0.00%
|
12.60
|
13.20
|
12.60
|
13.20
|
13.20
|
2.53
|
49,020
|
|
|
8/7/2012
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.53
|
10,010
|
|
|
8/6/2012
|
-0.20 / -1.48%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
2.55
|
16,310
|
|
|
8/3/2012
|
-0.30 / -2.17%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.50
|
2.59
|
25,900
|
|
|
8/2/2012
|
+0.40 / +2.99%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.65
|
30
|
|
|
8/1/2012
|
+0.20 / +1.52%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.40
|
2.57
|
25,020
|
|
|
7/31/2012
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
2.53
|
40
|
|
|
7/30/2012
|
-0.60 / -4.38%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
2.51
|
23,770
|
|
|
7/27/2012
|
-0.20 / -1.44%
|
13.60
|
13.70
|
13.30
|
13.70
|
13.70
|
2.63
|
12,410
|
|
|
7/26/2012
|
+0.30 / +2.21%
|
14.10
|
14.10
|
13.60
|
13.90
|
13.90
|
2.67
|
37,510
|
|
|
7/25/2012
|
-0.10 / -0.73%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.60
|
2.61
|
11,030
|
|
|