|
|
Closing price on 10/24/2014
|
|
| Open |
23.60 |
| High |
24.00 |
| Low |
23.00 |
| Volume |
44,590 |
| Split-adjusted Price |
6.61 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2014
|
-0.30 / -1.27%
|
23.60
|
24.00
|
23.00
|
23.30
|
23.30
|
6.61
|
44,590
|
|
|
10/23/2014
|
-0.80 / -3.28%
|
24.40
|
24.40
|
23.50
|
23.60
|
23.60
|
6.69
|
205,440
|
|
|
10/22/2014
|
+0.50 / +2.09%
|
24.30
|
24.40
|
23.90
|
24.40
|
24.40
|
6.92
|
72,120
|
|
|
10/21/2014
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.80
|
23.90
|
23.90
|
6.78
|
127,830
|
|
|
10/20/2014
|
+1.50 / +6.73%
|
22.30
|
23.80
|
22.30
|
23.80
|
23.80
|
6.75
|
197,240
|
|
|
10/17/2014
|
-1.00 / -4.29%
|
23.30
|
23.30
|
21.90
|
22.30
|
22.30
|
6.32
|
108,990
|
|
|
10/16/2014
|
-1.70 / -6.80%
|
25.00
|
25.00
|
23.30
|
23.30
|
23.30
|
6.61
|
131,020
|
|
|
10/15/2014
|
-0.90 / -3.47%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.00
|
7.09
|
67,620
|
|
|
10/14/2014
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.90
|
25.90
|
25.90
|
7.34
|
132,920
|
|
|
10/13/2014
|
-5.10 / -16.40%
|
26.50
|
27.00
|
25.60
|
26.00
|
26.00
|
7.37
|
72,920
|
|
|
10/10/2014
|
-1.10 / -3.42%
|
31.20
|
32.40
|
31.10
|
31.10
|
31.10
|
7.30
|
153,690
|
|
|
10/9/2014
|
-0.40 / -1.23%
|
32.60
|
32.90
|
32.20
|
32.20
|
32.20
|
7.56
|
140,090
|
|
|
10/8/2014
|
-0.20 / -0.61%
|
32.60
|
33.00
|
32.30
|
32.60
|
32.60
|
7.65
|
176,860
|
|
|
10/7/2014
|
+0.40 / +1.23%
|
32.80
|
32.80
|
32.40
|
32.80
|
32.80
|
7.70
|
179,420
|
|
|
10/6/2014
|
+0.30 / +0.93%
|
32.10
|
33.00
|
32.10
|
32.40
|
32.40
|
7.60
|
150,020
|
|
|
10/3/2014
|
-0.60 / -1.83%
|
32.70
|
32.80
|
32.00
|
32.10
|
32.10
|
7.53
|
161,050
|
|
|
10/2/2014
|
+0.10 / +0.31%
|
33.60
|
33.60
|
32.30
|
32.70
|
32.70
|
7.67
|
144,560
|
|
|
10/1/2014
|
+0.20 / +0.62%
|
32.00
|
33.00
|
32.00
|
32.60
|
32.60
|
7.65
|
98,480
|
|
|
9/30/2014
|
+0.80 / +2.53%
|
31.50
|
32.50
|
31.30
|
32.40
|
32.40
|
7.60
|
87,730
|
|
|
9/29/2014
|
-0.20 / -0.63%
|
31.80
|
31.80
|
30.90
|
31.60
|
31.60
|
7.41
|
70,320
|
|
|
9/26/2014
|
-0.60 / -1.85%
|
32.60
|
33.00
|
31.70
|
31.80
|
31.80
|
7.46
|
96,280
|
|
|
9/25/2014
|
+0.80 / +2.53%
|
31.60
|
32.70
|
30.60
|
32.40
|
32.40
|
7.60
|
103,500
|
|
|
9/24/2014
|
+0.40 / +1.28%
|
31.20
|
32.00
|
30.50
|
31.60
|
31.60
|
7.41
|
132,640
|
|
|
9/23/2014
|
-1.40 / -4.29%
|
33.80
|
33.80
|
31.20
|
31.20
|
31.20
|
7.32
|
62,250
|
|
|
9/22/2014
|
+0.70 / +2.19%
|
31.90
|
34.10
|
31.90
|
32.60
|
32.60
|
7.65
|
79,910
|
|
|
9/19/2014
|
-1.20 / -3.63%
|
31.30
|
33.00
|
30.80
|
31.90
|
31.90
|
7.48
|
252,230
|
|
|
9/18/2014
|
-2.40 / -6.76%
|
34.00
|
35.00
|
33.10
|
33.10
|
33.10
|
7.77
|
231,870
|
|
|
9/17/2014
|
+0.30 / +0.85%
|
37.00
|
37.30
|
35.50
|
35.50
|
35.50
|
8.33
|
169,050
|
|
|
9/16/2014
|
+2.30 / +6.99%
|
33.40
|
35.20
|
33.40
|
35.20
|
35.20
|
8.26
|
448,730
|
|
|
9/15/2014
|
+2.10 / +6.82%
|
32.90
|
32.90
|
32.30
|
32.90
|
32.90
|
7.72
|
506,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|