|
|
Closing price on 3/5/2015
|
|
| Open |
25.30 |
| High |
25.80 |
| Low |
25.00 |
| Volume |
236,110 |
| Split-adjusted Price |
7.80 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2015
|
+0.70 / +2.97%
|
23.70
|
24.50
|
23.60
|
24.30
|
24.30
|
6.89
|
85,190
|
|
|
2/5/2015
|
+0.10 / +0.43%
|
23.50
|
24.00
|
23.30
|
23.60
|
23.60
|
6.69
|
25,970
|
|
|
2/4/2015
|
+0.60 / +2.62%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.50
|
6.66
|
96,760
|
|
|
2/3/2015
|
-1.70 / -6.91%
|
24.40
|
24.90
|
22.90
|
22.90
|
22.90
|
6.49
|
103,020
|
|
|
2/2/2015
|
-0.10 / -0.40%
|
25.30
|
25.30
|
24.60
|
24.60
|
24.60
|
6.98
|
24,660
|
|
|
1/30/2015
|
-1.00 / -3.89%
|
25.50
|
25.60
|
24.70
|
24.70
|
24.70
|
7.00
|
104,060
|
|
|
1/29/2015
|
+0.80 / +3.21%
|
25.20
|
26.10
|
25.20
|
25.70
|
25.70
|
7.29
|
297,090
|
|
|
1/28/2015
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.50
|
24.90
|
24.90
|
7.06
|
44,480
|
|
|
1/27/2015
|
+0.50 / +2.06%
|
24.30
|
25.00
|
24.00
|
24.80
|
24.80
|
7.03
|
202,650
|
|
|
1/26/2015
|
-0.30 / -1.22%
|
24.60
|
24.60
|
24.10
|
24.30
|
24.30
|
6.89
|
59,530
|
|
|
1/23/2015
|
-0.40 / -1.60%
|
25.00
|
25.20
|
24.60
|
24.60
|
24.60
|
6.98
|
93,150
|
|
|
1/22/2015
|
+0.60 / +2.46%
|
25.00
|
25.20
|
24.50
|
25.00
|
25.00
|
7.09
|
182,990
|
|
|
1/21/2015
|
+0.90 / +3.83%
|
23.90
|
25.10
|
23.90
|
24.40
|
24.40
|
6.92
|
231,650
|
|
|
1/20/2015
|
+0.10 / +0.43%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
6.66
|
38,790
|
|
|
1/19/2015
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.40
|
6.64
|
23,620
|
|
|
1/16/2015
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.10
|
23.50
|
23.50
|
6.66
|
26,650
|
|
|
1/15/2015
|
0.00 / 0.00%
|
23.40
|
23.50
|
23.10
|
23.40
|
23.40
|
6.64
|
35,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|