|
|
Closing price on 1/28/2015
|
|
| Open |
24.80 |
| High |
24.90 |
| Low |
24.50 |
| Volume |
44,480 |
| Split-adjusted Price |
7.06 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2015
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.50
|
24.90
|
24.90
|
7.06
|
44,480
|
|
|
1/27/2015
|
+0.50 / +2.06%
|
24.30
|
25.00
|
24.00
|
24.80
|
24.80
|
7.03
|
202,650
|
|
|
1/26/2015
|
-0.30 / -1.22%
|
24.60
|
24.60
|
24.10
|
24.30
|
24.30
|
6.89
|
59,530
|
|
|
1/23/2015
|
-0.40 / -1.60%
|
25.00
|
25.20
|
24.60
|
24.60
|
24.60
|
6.98
|
93,150
|
|
|
1/22/2015
|
+0.60 / +2.46%
|
25.00
|
25.20
|
24.50
|
25.00
|
25.00
|
7.09
|
182,990
|
|
|
1/21/2015
|
+0.90 / +3.83%
|
23.90
|
25.10
|
23.90
|
24.40
|
24.40
|
6.92
|
231,650
|
|
|
1/20/2015
|
+0.10 / +0.43%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
6.66
|
38,790
|
|
|
1/19/2015
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.40
|
6.64
|
23,620
|
|
|
1/16/2015
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.10
|
23.50
|
23.50
|
6.66
|
26,650
|
|
|
1/15/2015
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.10
|
23.40
|
23.40
|
6.64
|
35,760
|
|
|
1/14/2015
|
+0.40 / +1.74%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
6.64
|
19,290
|
|
|
1/13/2015
|
0.00 / 0.00%
|
22.70
|
23.00
|
22.00
|
23.00
|
23.00
|
6.52
|
13,660
|
|
|
1/12/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.60
|
23.00
|
23.00
|
6.52
|
14,850
|
|
|
1/9/2015
|
-0.20 / -0.86%
|
23.20
|
23.30
|
22.90
|
23.00
|
23.00
|
6.52
|
16,200
|
|
|
1/8/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.60
|
23.20
|
23.20
|
6.58
|
15,360
|
|
|
1/7/2015
|
0.00 / 0.00%
|
23.00
|
23.90
|
23.00
|
23.20
|
23.20
|
6.58
|
27,270
|
|
|
1/6/2015
|
+0.20 / +0.87%
|
22.50
|
23.20
|
22.50
|
23.20
|
23.20
|
6.58
|
14,450
|
|
|
1/5/2015
|
+0.20 / +0.88%
|
23.00
|
23.40
|
22.60
|
23.00
|
23.00
|
6.52
|
30,170
|
|
|
12/31/2014
|
+0.70 / +3.17%
|
22.10
|
23.00
|
22.10
|
22.80
|
22.80
|
6.47
|
17,240
|
|
|
12/30/2014
|
0.00 / 0.00%
|
20.90
|
22.30
|
20.90
|
22.10
|
22.10
|
6.27
|
17,070
|
|
|
12/29/2014
|
-0.40 / -1.78%
|
22.50
|
23.00
|
21.30
|
22.10
|
22.10
|
6.27
|
20,440
|
|
|
12/26/2014
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.10
|
22.50
|
22.50
|
6.38
|
17,110
|
|
|
12/25/2014
|
0.00 / 0.00%
|
22.20
|
22.80
|
22.20
|
22.70
|
22.70
|
6.44
|
14,230
|
|
|
12/24/2014
|
-0.20 / -0.87%
|
23.20
|
23.40
|
22.70
|
22.70
|
22.70
|
6.44
|
28,430
|
|
|
12/23/2014
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.60
|
22.90
|
22.90
|
6.49
|
19,670
|
|
|
12/22/2014
|
+0.30 / +1.32%
|
22.70
|
23.30
|
22.30
|
23.00
|
23.00
|
6.52
|
47,990
|
|
|
12/19/2014
|
-0.40 / -1.73%
|
22.00
|
22.80
|
21.80
|
22.70
|
22.70
|
6.44
|
40,230
|
|
|
12/18/2014
|
+0.60 / +2.67%
|
22.50
|
23.60
|
22.40
|
23.10
|
23.10
|
6.55
|
21,040
|
|
|
12/17/2014
|
-1.10 / -4.66%
|
23.50
|
23.50
|
22.00
|
22.50
|
22.50
|
6.38
|
147,180
|
|
|
12/16/2014
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.30
|
23.60
|
23.60
|
6.69
|
25,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|