|
Closing price on 11/6/2014
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.90 |
| Volume |
112,050 |
| Split-adjusted Price |
6.98 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2014
|
+0.20 / +0.78%
|
26.00
|
26.50
|
25.90
|
26.00
|
26.00
|
6.98
|
112,050
|
|
|
11/5/2014
|
+0.30 / +1.18%
|
25.80
|
26.00
|
25.30
|
25.80
|
25.80
|
6.93
|
141,270
|
|
|
11/4/2014
|
+0.50 / +2.00%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.50
|
6.85
|
164,810
|
|
|
11/3/2014
|
+1.10 / +4.60%
|
24.50
|
25.10
|
24.50
|
25.00
|
25.00
|
6.72
|
212,130
|
|
|
10/31/2014
|
+0.70 / +3.02%
|
23.10
|
23.90
|
23.10
|
23.90
|
23.90
|
6.42
|
69,380
|
|
|
10/30/2014
|
-0.50 / -2.11%
|
23.60
|
23.60
|
23.00
|
23.20
|
23.20
|
6.23
|
70,880
|
|
|
10/29/2014
|
+0.80 / +3.49%
|
23.90
|
23.90
|
23.30
|
23.70
|
23.70
|
6.37
|
106,260
|
|
|
10/28/2014
|
+1.00 / +4.57%
|
21.90
|
23.20
|
21.90
|
22.90
|
22.90
|
6.15
|
134,180
|
|
|
10/27/2014
|
-1.40 / -6.01%
|
23.30
|
23.50
|
21.90
|
21.90
|
21.90
|
5.88
|
127,940
|
|
|
10/24/2014
|
-0.30 / -1.27%
|
23.60
|
24.00
|
23.00
|
23.30
|
23.30
|
6.26
|
44,590
|
|
|
10/23/2014
|
-0.80 / -3.28%
|
24.40
|
24.40
|
23.50
|
23.60
|
23.60
|
6.34
|
205,440
|
|
|
10/22/2014
|
+0.50 / +2.09%
|
24.30
|
24.40
|
23.90
|
24.40
|
24.40
|
6.55
|
72,120
|
|
|
10/21/2014
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.80
|
23.90
|
23.90
|
6.42
|
127,830
|
|
|
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
|
|
|