|
Closing price on 12/25/2014
|
|
| Open |
22.20 |
| High |
22.80 |
| Low |
22.20 |
| Volume |
14,230 |
| Split-adjusted Price |
6.10 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2014
|
0.00 / 0.00%
|
22.20
|
22.80
|
22.20
|
22.70
|
22.70
|
6.10
|
14,230
|
|
|
12/24/2014
|
-0.20 / -0.87%
|
23.20
|
23.40
|
22.70
|
22.70
|
22.70
|
6.10
|
28,430
|
|
|
12/23/2014
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.60
|
22.90
|
22.90
|
6.15
|
19,670
|
|
|
12/22/2014
|
+0.30 / +1.32%
|
22.70
|
23.30
|
22.30
|
23.00
|
23.00
|
6.18
|
47,990
|
|
|
12/19/2014
|
-0.40 / -1.73%
|
22.00
|
22.80
|
21.80
|
22.70
|
22.70
|
6.10
|
40,230
|
|
|
12/18/2014
|
+0.60 / +2.67%
|
22.50
|
23.60
|
22.40
|
23.10
|
23.10
|
6.21
|
21,040
|
|
|
12/17/2014
|
-1.10 / -4.66%
|
23.50
|
23.50
|
22.00
|
22.50
|
22.50
|
6.04
|
147,180
|
|
|
12/16/2014
|
-0.20 / -0.84%
|
23.70
|
23.70
|
23.30
|
23.60
|
23.60
|
6.34
|
25,490
|
|
|
12/15/2014
|
-0.50 / -2.06%
|
24.00
|
24.30
|
23.60
|
23.80
|
23.80
|
6.39
|
20,820
|
|
|
12/12/2014
|
+0.50 / +2.10%
|
23.80
|
24.30
|
23.60
|
24.30
|
24.30
|
6.53
|
27,900
|
|
|
12/11/2014
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.30
|
23.80
|
23.80
|
6.39
|
37,120
|
|
|
12/10/2014
|
+1.20 / +5.31%
|
22.60
|
23.80
|
22.60
|
23.80
|
23.80
|
6.39
|
70,010
|
|
|
12/9/2014
|
-1.20 / -5.04%
|
23.60
|
24.30
|
22.60
|
22.60
|
22.60
|
6.07
|
173,860
|
|
|
12/8/2014
|
-0.60 / -2.46%
|
24.40
|
24.90
|
23.60
|
23.80
|
23.80
|
6.39
|
164,370
|
|
|
12/5/2014
|
-0.30 / -1.21%
|
25.10
|
25.10
|
24.10
|
24.40
|
24.40
|
6.55
|
27,140
|
|
|
12/4/2014
|
-0.70 / -2.76%
|
25.40
|
25.70
|
24.70
|
24.70
|
24.70
|
6.64
|
75,780
|
|
|
12/3/2014
|
+0.50 / +2.01%
|
24.80
|
25.90
|
24.80
|
25.40
|
25.40
|
6.82
|
156,570
|
|
|
12/2/2014
|
+0.60 / +2.47%
|
24.30
|
24.90
|
24.10
|
24.90
|
24.90
|
6.69
|
42,730
|
|
|
12/1/2014
|
+1.00 / +4.29%
|
23.50
|
24.30
|
23.50
|
24.30
|
24.30
|
6.53
|
163,370
|
|
|
11/28/2014
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.80
|
23.30
|
23.30
|
6.26
|
61,080
|
|
|
11/27/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.30
|
6.26
|
39,120
|
|
|
11/26/2014
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
6.26
|
62,480
|
|
|
11/25/2014
|
+0.40 / +1.69%
|
23.60
|
24.10
|
23.50
|
24.00
|
24.00
|
6.45
|
52,960
|
|
|
11/24/2014
|
-0.20 / -0.84%
|
23.50
|
24.00
|
23.00
|
23.60
|
23.60
|
6.34
|
38,660
|
|
|
11/21/2014
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.80
|
23.80
|
23.80
|
6.39
|
116,210
|
|
|
11/20/2014
|
-0.10 / -0.41%
|
24.50
|
24.80
|
24.20
|
24.40
|
24.40
|
6.55
|
92,270
|
|
|
11/19/2014
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.30
|
24.50
|
24.50
|
6.58
|
70,230
|
|
|
11/18/2014
|
-0.40 / -1.57%
|
25.30
|
25.50
|
24.90
|
25.00
|
25.00
|
6.72
|
30,580
|
|
|
11/17/2014
|
+0.30 / +1.20%
|
25.60
|
25.60
|
25.10
|
25.40
|
25.40
|
6.82
|
38,670
|
|
|
11/14/2014
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.70
|
25.10
|
25.10
|
6.74
|
49,450
|
|
|