|
|
Closing price on 9/8/2014
|
|
| Open |
28.20 |
| High |
30.10 |
| Low |
28.20 |
| Volume |
155,520 |
| Split-adjusted Price |
6.73 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2014
|
-0.30 / -1.03%
|
28.20
|
30.10
|
28.20
|
28.70
|
28.70
|
6.73
|
155,520
|
|
|
9/5/2014
|
+0.10 / +0.35%
|
28.80
|
29.70
|
28.40
|
29.00
|
29.00
|
6.80
|
91,490
|
|
|
9/4/2014
|
+1.10 / +3.96%
|
28.30
|
29.70
|
28.00
|
28.90
|
28.90
|
6.78
|
163,080
|
|
|
9/3/2014
|
+1.80 / +6.92%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.80
|
6.52
|
141,980
|
|
|
8/29/2014
|
+1.70 / +7.00%
|
24.30
|
26.00
|
24.30
|
26.00
|
26.00
|
6.10
|
273,350
|
|
|
8/28/2014
|
-0.40 / -1.62%
|
24.60
|
24.90
|
24.30
|
24.30
|
24.30
|
5.70
|
69,970
|
|
|
8/27/2014
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.30
|
24.70
|
24.70
|
5.80
|
113,530
|
|
|
8/26/2014
|
+0.10 / +0.41%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.70
|
5.80
|
65,210
|
|
|
8/25/2014
|
+0.10 / +0.41%
|
24.50
|
25.50
|
24.30
|
24.60
|
24.60
|
5.77
|
174,930
|
|
|
8/22/2014
|
-0.20 / -0.81%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.50
|
5.75
|
122,640
|
|
|
8/21/2014
|
+0.40 / +1.65%
|
24.10
|
25.20
|
24.00
|
24.70
|
24.70
|
5.80
|
130,880
|
|
|
8/20/2014
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.80
|
24.30
|
24.30
|
5.70
|
72,580
|
|
|
8/19/2014
|
+1.10 / +4.72%
|
23.50
|
24.50
|
23.50
|
24.40
|
24.40
|
5.73
|
231,530
|
|
|
8/18/2014
|
+0.20 / +0.87%
|
23.60
|
24.50
|
23.30
|
23.30
|
23.30
|
5.47
|
115,660
|
|
|
8/15/2014
|
+0.90 / +4.05%
|
22.20
|
23.50
|
21.90
|
23.10
|
23.10
|
5.42
|
131,690
|
|
|
8/14/2014
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.10
|
22.20
|
22.20
|
5.21
|
86,490
|
|
|
8/13/2014
|
0.00 / 0.00%
|
22.20
|
22.60
|
22.00
|
22.50
|
22.50
|
5.28
|
73,790
|
|
|
8/12/2014
|
+0.80 / +3.69%
|
21.80
|
22.70
|
21.60
|
22.50
|
22.50
|
5.28
|
131,640
|
|
|
8/11/2014
|
-0.30 / -1.36%
|
22.00
|
22.30
|
21.30
|
21.70
|
21.70
|
5.09
|
121,310
|
|
|
8/8/2014
|
-0.40 / -1.79%
|
21.90
|
22.40
|
21.60
|
22.00
|
22.00
|
5.16
|
71,200
|
|
|
8/7/2014
|
+1.30 / +6.16%
|
21.30
|
22.40
|
20.70
|
22.40
|
22.40
|
5.26
|
136,270
|
|
|
8/6/2014
|
-0.40 / -1.86%
|
22.80
|
22.80
|
21.00
|
21.10
|
21.10
|
4.95
|
222,930
|
|
|
8/5/2014
|
+1.40 / +6.97%
|
20.90
|
21.50
|
20.80
|
21.50
|
21.50
|
5.04
|
175,270
|
|
|
8/4/2014
|
+1.30 / +6.91%
|
19.30
|
20.10
|
19.20
|
20.10
|
20.10
|
4.72
|
217,920
|
|
|
8/1/2014
|
+0.60 / +3.30%
|
18.80
|
19.30
|
18.30
|
18.80
|
18.80
|
4.41
|
430,850
|
|
|
7/31/2014
|
+0.50 / +2.82%
|
17.40
|
18.90
|
17.40
|
18.20
|
18.20
|
4.27
|
191,080
|
|
|
7/30/2014
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.70
|
4.15
|
42,700
|
|
|
7/29/2014
|
-0.30 / -1.65%
|
18.70
|
18.80
|
17.70
|
17.90
|
17.90
|
4.20
|
44,860
|
|
|
7/28/2014
|
+0.30 / +1.68%
|
18.90
|
18.90
|
17.90
|
18.20
|
18.20
|
4.27
|
173,230
|
|
|
7/25/2014
|
+1.10 / +6.55%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.20
|
332,720
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|