|
Closing price on 5/30/2014
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
14.80 |
| Volume |
7,770 |
| Split-adjusted Price |
3.68 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2014
|
+0.20 / +1.29%
|
15.50
|
15.80
|
14.80
|
15.70
|
15.70
|
3.68
|
7,770
|
|
|
5/29/2014
|
+0.60 / +4.03%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
3.64
|
7,030
|
|
|
5/28/2014
|
+0.90 / +6.43%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
3.50
|
25,760
|
|
|
5/27/2014
|
-0.50 / -3.45%
|
14.00
|
14.90
|
14.00
|
14.00
|
14.00
|
3.28
|
570
|
|
|
5/26/2014
|
+0.50 / +3.57%
|
14.90
|
14.90
|
13.60
|
14.50
|
14.50
|
3.40
|
200
|
|
|
5/23/2014
|
-0.90 / -6.04%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.00
|
3.28
|
8,920
|
|
|
5/22/2014
|
+0.40 / +2.76%
|
14.60
|
15.00
|
14.20
|
14.90
|
14.90
|
3.50
|
7,050
|
|
|
5/21/2014
|
+0.50 / +3.57%
|
13.80
|
14.80
|
13.80
|
14.50
|
14.50
|
3.40
|
4,680
|
|
|
5/20/2014
|
-0.40 / -2.78%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
3.28
|
2,030
|
|
|
5/19/2014
|
+0.70 / +5.11%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
3.38
|
2,530
|
|
|
5/16/2014
|
-0.70 / -4.86%
|
14.70
|
14.80
|
13.70
|
13.70
|
13.70
|
3.21
|
8,360
|
|
|
5/15/2014
|
-1.00 / -6.49%
|
14.50
|
15.20
|
14.40
|
14.40
|
14.40
|
3.38
|
10,110
|
|
|
5/14/2014
|
+0.90 / +6.21%
|
14.40
|
15.50
|
13.60
|
15.40
|
15.40
|
3.61
|
3,330
|
|
|
5/13/2014
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.00
|
14.50
|
14.50
|
3.40
|
18,210
|
|
|
5/12/2014
|
-0.70 / -4.58%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.60
|
3.43
|
9,170
|
|
|
5/9/2014
|
-0.20 / -1.29%
|
15.00
|
15.50
|
14.70
|
15.30
|
15.30
|
3.59
|
7,620
|
|
|
5/8/2014
|
-0.20 / -1.27%
|
15.70
|
15.80
|
14.70
|
15.50
|
15.50
|
3.64
|
13,150
|
|
|
5/7/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.68
|
20
|
|
|
5/6/2014
|
0.00 / 0.00%
|
15.00
|
15.80
|
14.80
|
15.70
|
15.70
|
3.68
|
11,220
|
|
|
5/5/2014
|
-0.30 / -1.88%
|
15.40
|
16.00
|
14.90
|
15.70
|
15.70
|
3.68
|
16,140
|
|
|
4/29/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.75
|
200
|
|
|
4/28/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.75
|
0
|
|
|
4/25/2014
|
-0.10 / -0.62%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
3.75
|
8,850
|
|
|
4/24/2014
|
+0.30 / +1.90%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
3.78
|
310
|
|
|
4/23/2014
|
-0.10 / -0.63%
|
15.30
|
15.90
|
15.00
|
15.80
|
15.80
|
3.71
|
22,820
|
|
|
4/22/2014
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
15.90
|
15.90
|
3.73
|
6,070
|
|
|
4/21/2014
|
-1.10 / -6.47%
|
16.40
|
16.90
|
15.90
|
15.90
|
15.90
|
3.73
|
16,180
|
|
|
4/18/2014
|
+0.20 / +1.19%
|
16.40
|
17.00
|
15.80
|
17.00
|
17.00
|
3.99
|
8,120
|
|
|
4/17/2014
|
+0.30 / +1.82%
|
16.10
|
16.90
|
16.10
|
16.80
|
16.80
|
3.94
|
14,440
|
|
|
4/16/2014
|
-0.20 / -1.20%
|
16.20
|
16.50
|
15.80
|
16.50
|
16.50
|
3.87
|
21,800
|
|
|