|
|
Closing price on 4/3/2014
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
10,260 |
| Split-adjusted Price |
4.01 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2014
|
+0.10 / +0.59%
|
17.20
|
17.20
|
16.80
|
17.10
|
17.10
|
4.01
|
10,260
|
|
|
4/2/2014
|
+0.60 / +3.66%
|
17.20
|
17.20
|
16.60
|
17.00
|
17.00
|
3.99
|
31,400
|
|
|
4/1/2014
|
-0.80 / -4.65%
|
16.50
|
17.20
|
16.40
|
16.40
|
16.40
|
3.85
|
13,840
|
|
|
3/31/2014
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.00
|
17.20
|
17.20
|
4.04
|
14,850
|
|
|
3/28/2014
|
-0.10 / -0.58%
|
17.30
|
17.70
|
17.20
|
17.20
|
17.20
|
4.04
|
45,510
|
|
|
3/27/2014
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
4.06
|
2,870
|
|
|
3/26/2014
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
4.11
|
37,430
|
|
|
3/25/2014
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.90
|
18.00
|
18.00
|
4.22
|
170,690
|
|
|
3/24/2014
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.60
|
18.00
|
18.00
|
4.22
|
117,520
|
|
|
3/21/2014
|
+0.40 / +2.29%
|
17.30
|
18.20
|
17.30
|
17.90
|
17.90
|
4.20
|
11,830
|
|
|
3/20/2014
|
-0.80 / -4.37%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
4.11
|
58,630
|
|
|
3/19/2014
|
-1.20 / -6.15%
|
18.50
|
18.50
|
16.80
|
18.30
|
18.30
|
4.29
|
55,180
|
|
|
3/18/2014
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.20
|
19.50
|
19.50
|
4.22
|
51,850
|
|
|
3/17/2014
|
+0.20 / +1.03%
|
19.40
|
19.70
|
19.30
|
19.60
|
19.60
|
4.25
|
83,570
|
|
|
3/14/2014
|
0.00 / 0.00%
|
19.30
|
19.40
|
19.10
|
19.40
|
19.40
|
4.20
|
17,180
|
|
|
3/13/2014
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.40
|
4.20
|
7,480
|
|
|
3/12/2014
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
4.20
|
30,820
|
|
|
3/11/2014
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.40
|
19.50
|
19.50
|
4.22
|
50,200
|
|
|
3/10/2014
|
+0.40 / +2.08%
|
19.70
|
19.70
|
19.10
|
19.60
|
19.60
|
4.25
|
60,530
|
|
|
3/7/2014
|
+0.30 / +1.59%
|
19.30
|
19.50
|
19.00
|
19.20
|
19.20
|
4.16
|
100,000
|
|
|
3/6/2014
|
0.00 / 0.00%
|
18.60
|
18.90
|
18.60
|
18.90
|
18.90
|
4.09
|
3,380
|
|
|
3/5/2014
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.60
|
18.90
|
18.90
|
4.09
|
13,220
|
|
|
3/4/2014
|
+0.30 / +1.61%
|
17.50
|
18.90
|
17.50
|
18.90
|
18.90
|
4.09
|
12,470
|
|
|
3/3/2014
|
-0.80 / -4.12%
|
19.40
|
19.40
|
18.40
|
18.60
|
18.60
|
4.03
|
21,880
|
|
|
2/28/2014
|
-0.40 / -2.02%
|
19.00
|
19.50
|
18.60
|
19.40
|
19.40
|
4.20
|
10,140
|
|
|
2/27/2014
|
+0.80 / +4.21%
|
18.50
|
19.80
|
18.50
|
19.80
|
19.80
|
4.29
|
28,340
|
|
|
2/26/2014
|
+0.40 / +2.15%
|
18.60
|
19.00
|
18.60
|
19.00
|
19.00
|
4.12
|
43,150
|
|
|
2/25/2014
|
+1.10 / +6.29%
|
17.50
|
18.60
|
17.40
|
18.60
|
18.60
|
4.03
|
136,330
|
|
|
2/24/2014
|
+0.10 / +0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
3.79
|
46,740
|
|
|
2/21/2014
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.40
|
3.77
|
26,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|