|
Closing price on 10/22/2009
|
|
| Open |
28.50 |
| High |
29.30 |
| Low |
28.50 |
| Volume |
134,830 |
| Split-adjusted Price |
3.58 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2009
|
-0.40 / -1.35%
|
28.50
|
29.30
|
28.50
|
29.30
|
29.30
|
3.58
|
134,830
|
|
|
10/21/2009
|
+1.20 / +4.21%
|
27.30
|
29.90
|
27.20
|
29.70
|
29.70
|
3.63
|
115,310
|
|
|
10/20/2009
|
-0.90 / -3.06%
|
28.20
|
28.50
|
28.00
|
28.50
|
28.50
|
3.48
|
374,970
|
|
|
10/19/2009
|
-1.50 / -4.85%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
3.59
|
185,670
|
|
|
10/16/2009
|
+0.40 / +1.31%
|
31.00
|
32.00
|
30.90
|
30.90
|
30.90
|
3.78
|
176,620
|
|
|
10/15/2009
|
+1.30 / +4.45%
|
30.50
|
30.60
|
30.40
|
30.50
|
30.50
|
3.73
|
206,690
|
|
|
10/14/2009
|
+1.30 / +4.66%
|
29.00
|
29.20
|
28.50
|
29.20
|
29.20
|
3.57
|
288,510
|
|
|
10/13/2009
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.00
|
27.90
|
27.90
|
3.41
|
509,880
|
|
|
10/12/2009
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
3.25
|
4,980
|
|
|
10/9/2009
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
3.10
|
75,440
|
|
|
10/8/2009
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
2.96
|
83,310
|
|
|
10/7/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.82
|
118,820
|
|
|
10/6/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
2.69
|
106,820
|
|
|
10/5/2009
|
+1.00 / +5.00%
|
19.70
|
21.00
|
19.70
|
21.00
|
21.00
|
2.57
|
53,200
|
|
|
10/2/2009
|
-0.60 / -2.91%
|
19.70
|
21.00
|
19.60
|
20.00
|
20.00
|
2.44
|
78,180
|
|
|
10/1/2009
|
-0.40 / -1.90%
|
21.50
|
21.50
|
20.10
|
20.60
|
20.60
|
2.52
|
64,580
|
|
|
9/30/2009
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.57
|
353,600
|
|
|
9/29/2009
|
+0.90 / +4.71%
|
18.60
|
20.00
|
18.60
|
20.00
|
20.00
|
2.44
|
96,630
|
|
|
9/28/2009
|
-0.20 / -1.04%
|
18.60
|
19.20
|
18.60
|
19.10
|
19.10
|
2.33
|
116,140
|
|
|
9/25/2009
|
-1.00 / -4.93%
|
19.40
|
20.00
|
19.30
|
19.30
|
19.30
|
2.36
|
167,150
|
|
|
9/24/2009
|
+0.50 / +2.53%
|
19.50
|
20.60
|
19.50
|
20.30
|
20.30
|
2.48
|
132,950
|
|
|
9/23/2009
|
+0.90 / +4.76%
|
19.60
|
19.80
|
19.00
|
19.80
|
19.80
|
2.42
|
337,250
|
|
|
9/22/2009
|
+0.90 / +5.00%
|
18.10
|
18.90
|
18.00
|
18.90
|
18.90
|
2.31
|
203,280
|
|
|
9/21/2009
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.10
|
18.00
|
18.00
|
2.20
|
173,330
|
|
|
9/18/2009
|
+0.80 / +4.88%
|
16.70
|
17.20
|
16.50
|
17.20
|
17.20
|
2.10
|
229,190
|
|
|
9/17/2009
|
+0.70 / +4.46%
|
16.10
|
16.40
|
15.90
|
16.40
|
16.40
|
2.00
|
293,560
|
|
|
9/16/2009
|
+0.40 / +2.61%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.70
|
1.92
|
68,450
|
|
|
9/15/2009
|
+0.20 / +1.32%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
1.87
|
92,380
|
|
|
9/14/2009
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
1.85
|
90,430
|
|
|
9/11/2009
|
-0.10 / -0.66%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
1.85
|
43,060
|
|
|