|
Closing price on 10/20/2014
|
|
| Open |
22.30 |
| High |
23.80 |
| Low |
22.30 |
| Volume |
197,240 |
| Split-adjusted Price |
6.39 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
+1.50 / +6.73%
|
22.30
|
23.80
|
22.30
|
23.80
|
23.80
|
6.39
|
197,240
|
|
|
10/17/2014
|
-1.00 / -4.29%
|
23.30
|
23.30
|
21.90
|
22.30
|
22.30
|
5.99
|
108,990
|
|
|
10/16/2014
|
-1.70 / -6.80%
|
25.00
|
25.00
|
23.30
|
23.30
|
23.30
|
6.26
|
131,020
|
|
|
10/15/2014
|
-0.90 / -3.47%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.00
|
6.72
|
67,620
|
|
|
10/14/2014
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.90
|
25.90
|
25.90
|
6.96
|
132,920
|
|
|
10/13/2014
|
-5.10 / -16.40%
|
26.50
|
27.00
|
25.60
|
26.00
|
26.00
|
6.98
|
72,920
|
|
|
10/10/2014
|
-1.10 / -3.42%
|
31.20
|
32.40
|
31.10
|
31.10
|
31.10
|
6.91
|
153,690
|
|
|
10/9/2014
|
-0.40 / -1.23%
|
32.60
|
32.90
|
32.20
|
32.20
|
32.20
|
7.16
|
140,090
|
|
|
10/8/2014
|
-0.20 / -0.61%
|
32.60
|
33.00
|
32.30
|
32.60
|
32.60
|
7.25
|
176,860
|
|
|
10/7/2014
|
+0.40 / +1.23%
|
32.80
|
32.80
|
32.40
|
32.80
|
32.80
|
7.29
|
179,420
|
|
|
10/6/2014
|
+0.30 / +0.93%
|
32.10
|
33.00
|
32.10
|
32.40
|
32.40
|
7.20
|
150,020
|
|
|
10/3/2014
|
-0.60 / -1.83%
|
32.70
|
32.80
|
32.00
|
32.10
|
32.10
|
7.14
|
161,050
|
|
|
10/2/2014
|
+0.10 / +0.31%
|
33.60
|
33.60
|
32.30
|
32.70
|
32.70
|
7.27
|
144,560
|
|
|
10/1/2014
|
+0.20 / +0.62%
|
32.00
|
33.00
|
32.00
|
32.60
|
32.60
|
7.25
|
98,480
|
|
|
9/30/2014
|
+0.80 / +2.53%
|
31.50
|
32.50
|
31.30
|
32.40
|
32.40
|
7.20
|
87,730
|
|
|
9/29/2014
|
-0.20 / -0.63%
|
31.80
|
31.80
|
30.90
|
31.60
|
31.60
|
7.02
|
70,320
|
|
|
9/26/2014
|
-0.60 / -1.85%
|
32.60
|
33.00
|
31.70
|
31.80
|
31.80
|
7.07
|
96,280
|
|
|
9/25/2014
|
+0.80 / +2.53%
|
31.60
|
32.70
|
30.60
|
32.40
|
32.40
|
7.20
|
103,500
|
|
|
9/24/2014
|
+0.40 / +1.28%
|
31.20
|
32.00
|
30.50
|
31.60
|
31.60
|
7.02
|
132,640
|
|
|
9/23/2014
|
-1.40 / -4.29%
|
33.80
|
33.80
|
31.20
|
31.20
|
31.20
|
6.94
|
62,250
|
|
|
9/22/2014
|
+0.70 / +2.19%
|
31.90
|
34.10
|
31.90
|
32.60
|
32.60
|
7.25
|
79,910
|
|
|
9/19/2014
|
-1.20 / -3.63%
|
31.30
|
33.00
|
30.80
|
31.90
|
31.90
|
7.09
|
252,230
|
|
|
9/18/2014
|
-2.40 / -6.76%
|
34.00
|
35.00
|
33.10
|
33.10
|
33.10
|
7.36
|
231,870
|
|
|
9/17/2014
|
+0.30 / +0.85%
|
37.00
|
37.30
|
35.50
|
35.50
|
35.50
|
7.89
|
169,050
|
|
|
9/16/2014
|
+2.30 / +6.99%
|
33.40
|
35.20
|
33.40
|
35.20
|
35.20
|
7.82
|
448,730
|
|
|
9/15/2014
|
+2.10 / +6.82%
|
32.90
|
32.90
|
32.30
|
32.90
|
32.90
|
7.31
|
506,470
|
|
|
9/12/2014
|
+2.00 / +6.94%
|
29.10
|
30.80
|
28.60
|
30.80
|
30.80
|
6.85
|
191,690
|
|
|
9/11/2014
|
+0.50 / +1.77%
|
28.70
|
29.50
|
27.90
|
28.80
|
28.80
|
6.40
|
81,700
|
|
|
9/10/2014
|
+1.30 / +4.81%
|
26.80
|
28.40
|
26.70
|
28.30
|
28.30
|
6.29
|
64,900
|
|
|
9/9/2014
|
-1.70 / -5.92%
|
28.70
|
29.70
|
27.00
|
27.00
|
27.00
|
6.00
|
138,890
|
|
|