|
|
Closing price on 12/4/2014
|
|
| Open |
25.40 |
| High |
25.70 |
| Low |
24.70 |
| Volume |
75,780 |
| Split-adjusted Price |
7.00 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2014
|
-0.70 / -2.76%
|
25.40
|
25.70
|
24.70
|
24.70
|
24.70
|
7.00
|
75,780
|
|
|
12/3/2014
|
+0.50 / +2.01%
|
24.80
|
25.90
|
24.80
|
25.40
|
25.40
|
7.20
|
156,570
|
|
|
12/2/2014
|
+0.60 / +2.47%
|
24.30
|
24.90
|
24.10
|
24.90
|
24.90
|
7.06
|
42,730
|
|
|
12/1/2014
|
+1.00 / +4.29%
|
23.50
|
24.30
|
23.50
|
24.30
|
24.30
|
6.89
|
163,370
|
|
|
11/28/2014
|
0.00 / 0.00%
|
23.30
|
23.50
|
22.80
|
23.30
|
23.30
|
6.61
|
61,080
|
|
|
11/27/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.30
|
23.30
|
6.61
|
39,120
|
|
|
11/26/2014
|
-0.70 / -2.92%
|
24.00
|
24.00
|
23.30
|
23.30
|
23.30
|
6.61
|
62,480
|
|
|
11/25/2014
|
+0.40 / +1.69%
|
23.60
|
24.10
|
23.50
|
24.00
|
24.00
|
6.81
|
52,960
|
|
|
11/24/2014
|
-0.20 / -0.84%
|
23.50
|
24.00
|
23.00
|
23.60
|
23.60
|
6.69
|
38,660
|
|
|
11/21/2014
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.80
|
23.80
|
23.80
|
6.75
|
116,210
|
|
|
11/20/2014
|
-0.10 / -0.41%
|
24.50
|
24.80
|
24.20
|
24.40
|
24.40
|
6.92
|
92,270
|
|
|
11/19/2014
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.30
|
24.50
|
24.50
|
6.95
|
70,230
|
|
|
11/18/2014
|
-0.40 / -1.57%
|
25.30
|
25.50
|
24.90
|
25.00
|
25.00
|
7.09
|
30,580
|
|
|
11/17/2014
|
+0.30 / +1.20%
|
25.60
|
25.60
|
25.10
|
25.40
|
25.40
|
7.20
|
38,670
|
|
|
11/14/2014
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.70
|
25.10
|
25.10
|
7.12
|
49,450
|
|
|
11/13/2014
|
-0.10 / -0.40%
|
25.10
|
25.30
|
25.00
|
25.10
|
25.10
|
7.12
|
94,660
|
|
|
11/12/2014
|
-0.10 / -0.40%
|
25.30
|
25.50
|
25.00
|
25.20
|
25.20
|
7.15
|
95,780
|
|
|
11/11/2014
|
-0.60 / -2.32%
|
25.80
|
26.00
|
25.30
|
25.30
|
25.30
|
7.17
|
128,740
|
|
|
11/10/2014
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.80
|
25.90
|
25.90
|
7.34
|
87,100
|
|
|
11/7/2014
|
-0.10 / -0.38%
|
26.10
|
26.10
|
25.40
|
25.90
|
25.90
|
7.34
|
77,030
|
|
|
11/6/2014
|
+0.20 / +0.78%
|
26.00
|
26.50
|
25.90
|
26.00
|
26.00
|
7.37
|
112,050
|
|
|
11/5/2014
|
+0.30 / +1.18%
|
25.80
|
26.00
|
25.30
|
25.80
|
25.80
|
7.32
|
141,270
|
|
|
11/4/2014
|
+0.50 / +2.00%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.50
|
7.23
|
164,810
|
|
|
11/3/2014
|
+1.10 / +4.60%
|
24.50
|
25.10
|
24.50
|
25.00
|
25.00
|
7.09
|
212,130
|
|
|
10/31/2014
|
+0.70 / +3.02%
|
23.10
|
23.90
|
23.10
|
23.90
|
23.90
|
6.78
|
69,380
|
|
|
10/30/2014
|
-0.50 / -2.11%
|
23.60
|
23.60
|
23.00
|
23.20
|
23.20
|
6.58
|
70,880
|
|
|
10/29/2014
|
+0.80 / +3.49%
|
23.90
|
23.90
|
23.30
|
23.70
|
23.70
|
6.72
|
106,260
|
|
|
10/28/2014
|
+1.00 / +4.57%
|
21.90
|
23.20
|
21.90
|
22.90
|
22.90
|
6.49
|
134,180
|
|
|
10/27/2014
|
-1.40 / -6.01%
|
23.30
|
23.50
|
21.90
|
21.90
|
21.90
|
6.21
|
127,940
|
|
|
10/24/2014
|
-0.30 / -1.27%
|
23.60
|
24.00
|
23.00
|
23.30
|
23.30
|
6.61
|
44,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|