|
|
Closing price on 1/5/2015
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
22.60 |
| Volume |
30,170 |
| Split-adjusted Price |
6.52 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2014
|
-0.50 / -2.06%
|
24.00
|
24.30
|
23.60
|
23.80
|
23.80
|
6.75
|
20,820
|
|
|
12/12/2014
|
+0.50 / +2.10%
|
23.80
|
24.30
|
23.60
|
24.30
|
24.30
|
6.89
|
27,900
|
|
|
12/11/2014
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.80
|
6.75
|
37,120
|
|
|
12/10/2014
|
+1.20 / +5.31%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.80
|
6.75
|
70,010
|
|
|
12/9/2014
|
-1.20 / -5.04%
|
23.60
|
24.30
|
22.60
|
22.60
|
22.60
|
6.41
|
173,860
|
|
|
12/8/2014
|
-0.60 / -2.46%
|
24.40
|
24.90
|
23.60
|
23.80
|
23.80
|
6.75
|
164,370
|
|
|
12/5/2014
|
-0.30 / -1.21%
|
25.10
|
25.10
|
24.10
|
24.40
|
24.40
|
6.92
|
27,140
|
|
|
12/4/2014
|
-0.70 / -2.76%
|
25.40
|
25.70
|
24.70
|
24.70
|
24.70
|
7.00
|
75,780
|
|
|
12/3/2014
|
+0.50 / +2.01%
|
24.80
|
25.90
|
24.80
|
25.40
|
25.40
|
7.20
|
156,570
|
|
|
12/2/2014
|
+0.60 / +2.47%
|
24.30
|
24.90
|
24.10
|
24.90
|
24.90
|
7.06
|
42,730
|
|
|
12/1/2014
|
+1.00 / +4.29%
|
23.50
|
24.30
|
23.50
|
24.30
|
24.30
|
6.89
|
163,370
|
|
|
11/28/2014
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.80
|
23.30
|
23.30
|
6.61
|
61,080
|
|
|
11/27/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.30
|
6.61
|
39,120
|
|
|
11/26/2014
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
6.61
|
62,480
|
|
|
11/25/2014
|
+0.40 / +1.69%
|
23.60
|
24.10
|
23.50
|
24.00
|
24.00
|
6.81
|
52,960
|
|
|
11/24/2014
|
-0.20 / -0.84%
|
23.50
|
24.00
|
23.00
|
23.60
|
23.60
|
6.69
|
38,660
|
|
|
11/21/2014
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.80
|
23.80
|
23.80
|
6.75
|
116,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|