|
|
Closing price on 3/30/2015
|
|
| Open |
26.90 |
| High |
26.90 |
| Low |
25.90 |
| Volume |
79,990 |
| Split-adjusted Price |
7.83 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2015
|
-0.80 / -3.00%
|
26.90
|
26.90
|
25.90
|
25.90
|
26.04
|
7.83
|
79,990
|
|
|
3/27/2015
|
-0.20 / -0.74%
|
27.00
|
27.50
|
26.70
|
26.70
|
27.26
|
8.07
|
345,560
|
|
|
3/26/2015
|
+0.60 / +2.28%
|
26.30
|
27.30
|
25.60
|
26.90
|
26.79
|
8.13
|
241,630
|
|
|
3/25/2015
|
+0.60 / +2.33%
|
25.80
|
26.40
|
25.10
|
26.30
|
25.57
|
7.95
|
196,020
|
|
|
3/24/2015
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.10
|
25.70
|
25.29
|
7.77
|
101,370
|
|
|
3/23/2015
|
-0.30 / -1.15%
|
26.30
|
26.40
|
25.60
|
25.70
|
25.83
|
7.77
|
122,650
|
|
|
3/20/2015
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.80
|
26.00
|
25.91
|
7.86
|
175,230
|
|
|
3/19/2015
|
-0.60 / -2.26%
|
26.20
|
26.80
|
25.90
|
25.90
|
25.90
|
7.83
|
192,460
|
|
|
3/18/2015
|
-0.40 / -1.49%
|
26.90
|
26.90
|
25.60
|
26.50
|
26.50
|
8.01
|
195,840
|
|
|
3/17/2015
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.60
|
26.90
|
26.90
|
8.13
|
100,810
|
|
|
3/16/2015
|
+0.70 / +2.67%
|
26.20
|
27.30
|
26.00
|
26.90
|
26.90
|
8.13
|
474,750
|
|
|
3/13/2015
|
+0.70 / +2.75%
|
25.30
|
26.80
|
25.30
|
26.20
|
26.20
|
7.92
|
272,770
|
|
|
3/12/2015
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.20
|
25.50
|
25.50
|
7.71
|
48,480
|
|
|
3/11/2015
|
-0.60 / -2.30%
|
25.80
|
26.00
|
25.00
|
25.50
|
25.50
|
7.71
|
143,720
|
|
|
3/10/2015
|
-0.10 / -0.38%
|
26.00
|
26.30
|
25.60
|
26.10
|
26.10
|
7.89
|
231,560
|
|
|
3/9/2015
|
-0.60 / -2.24%
|
27.00
|
27.00
|
26.00
|
26.20
|
26.20
|
7.92
|
165,920
|
|
|
3/6/2015
|
+1.00 / +3.88%
|
27.00
|
27.50
|
26.10
|
26.80
|
26.80
|
8.10
|
536,870
|
|
|
3/5/2015
|
+1.60 / +6.61%
|
25.30
|
25.80
|
25.00
|
25.80
|
25.80
|
7.80
|
236,110
|
|
|
3/4/2015
|
+0.90 / +3.86%
|
23.30
|
24.20
|
23.30
|
24.20
|
24.20
|
7.32
|
151,070
|
|
|
3/3/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.10
|
23.30
|
23.30
|
7.05
|
137,470
|
|
|
3/2/2015
|
0.00 / 0.00%
|
23.00
|
23.80
|
23.00
|
23.30
|
23.30
|
7.05
|
39,670
|
|
|
2/27/2015
|
-0.40 / -1.69%
|
23.70
|
23.70
|
23.20
|
23.30
|
23.30
|
7.05
|
49,820
|
|
|
2/26/2015
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.50
|
23.70
|
23.70
|
7.17
|
19,480
|
|
|
2/25/2015
|
+0.50 / +2.15%
|
23.70
|
24.20
|
23.70
|
23.80
|
23.80
|
7.20
|
140,900
|
|
|
2/24/2015
|
-0.20 / -0.85%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.30
|
7.05
|
11,050
|
|
|
2/13/2015
|
+0.30 / +1.29%
|
23.20
|
23.80
|
23.20
|
23.50
|
23.50
|
7.11
|
42,760
|
|
|
2/12/2015
|
-0.90 / -3.73%
|
23.80
|
23.90
|
23.20
|
23.20
|
23.20
|
7.02
|
106,470
|
|
|
2/11/2015
|
-0.10 / -0.41%
|
24.20
|
24.80
|
24.00
|
24.10
|
24.10
|
6.83
|
65,000
|
|
|
2/10/2015
|
+0.30 / +1.26%
|
24.20
|
24.30
|
24.00
|
24.20
|
24.20
|
6.86
|
46,640
|
|
|
2/9/2015
|
-0.40 / -1.65%
|
24.80
|
24.80
|
23.90
|
23.90
|
23.90
|
6.78
|
37,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|