|
|
Closing price on 9/8/2008
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.60 |
| Volume |
610,920 |
| Split-adjusted Price |
1.99 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2008
|
+0.80 / +4.88%
|
17.20
|
17.20
|
16.60
|
17.20
|
17.20
|
1.99
|
610,920
|
|
|
9/5/2008
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
1.90
|
159,940
|
|
|
9/4/2008
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.70
|
1.82
|
222,020
|
|
|
9/3/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.74
|
81,100
|
|
|
8/29/2008
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.80
|
14.30
|
14.30
|
1.66
|
75,140
|
|
|
8/28/2008
|
-0.70 / -4.67%
|
14.30
|
14.40
|
14.30
|
14.30
|
14.30
|
1.66
|
69,190
|
|
|
8/27/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
14.30
|
15.00
|
15.00
|
1.74
|
131,150
|
|
|
8/26/2008
|
+0.60 / +4.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.66
|
97,580
|
|
|
8/25/2008
|
+0.60 / +4.58%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
1.59
|
98,740
|
|
|
8/22/2008
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.00
|
13.10
|
13.10
|
1.52
|
50,260
|
|
|
8/21/2008
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.10
|
1.52
|
31,980
|
|
|
8/20/2008
|
-0.10 / -0.76%
|
12.60
|
13.50
|
12.60
|
13.10
|
13.10
|
1.52
|
43,940
|
|
|
8/19/2008
|
-0.50 / -3.65%
|
14.00
|
14.20
|
13.20
|
13.20
|
13.20
|
1.53
|
53,410
|
|
|
8/18/2008
|
+0.60 / +4.58%
|
13.70
|
13.70
|
12.90
|
13.70
|
13.70
|
1.59
|
110,630
|
|
|
8/15/2008
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
1.52
|
38,670
|
|
|
8/14/2008
|
+0.30 / +2.40%
|
12.60
|
12.80
|
12.20
|
12.80
|
12.80
|
1.48
|
64,150
|
|
|
8/13/2008
|
-0.10 / -0.79%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
1.45
|
54,190
|
|
|
8/12/2008
|
+0.10 / +0.80%
|
12.80
|
12.80
|
12.50
|
12.60
|
12.60
|
1.46
|
57,150
|
|
|
8/11/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.45
|
9,150
|
|
|
8/8/2008
|
+0.30 / +2.52%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
1.41
|
33,910
|
|
|
8/7/2008
|
-0.30 / -2.46%
|
12.00
|
12.50
|
11.90
|
11.90
|
11.90
|
1.38
|
84,240
|
|
|
8/6/2008
|
-0.30 / -2.40%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
1.41
|
49,840
|
|
|
8/5/2008
|
-0.30 / -2.34%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
1.45
|
7,730
|
|
|
8/4/2008
|
-0.30 / -2.29%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
1.48
|
57,430
|
|
|
8/1/2008
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.10
|
1.52
|
17,810
|
|
|
7/31/2008
|
-0.40 / -2.88%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1.56
|
54,100
|
|
|
7/30/2008
|
+0.40 / +2.96%
|
13.10
|
13.90
|
13.10
|
13.90
|
13.90
|
1.61
|
151,750
|
|
|
7/29/2008
|
+0.30 / +2.27%
|
13.10
|
13.50
|
12.90
|
13.50
|
13.50
|
1.56
|
181,830
|
|
|
7/28/2008
|
-0.40 / -2.94%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
1.53
|
6,610
|
|
|
7/25/2008
|
-0.40 / -2.86%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
1.57
|
1,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|