|
|
Closing price on 5/9/2014
|
|
| Open |
15.00 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
7,620 |
| Split-adjusted Price |
3.59 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/15/2014
|
-0.20 / -1.18%
|
16.40
|
16.70
|
16.10
|
16.70
|
16.70
|
3.92
|
11,870
|
|
|
4/14/2014
|
-0.20 / -1.17%
|
16.60
|
17.20
|
16.60
|
16.90
|
16.90
|
3.97
|
6,280
|
|
|
4/11/2014
|
-0.10 / -0.58%
|
16.50
|
17.20
|
16.50
|
17.10
|
17.10
|
4.01
|
2,900
|
|
|
4/10/2014
|
-0.20 / -1.15%
|
17.30
|
17.30
|
17.20
|
17.20
|
17.20
|
4.04
|
6,410
|
|
|
4/8/2014
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.40
|
4.08
|
12,030
|
|
|
4/7/2014
|
+0.10 / +0.58%
|
17.20
|
17.30
|
16.70
|
17.30
|
17.30
|
4.06
|
11,520
|
|
|
4/4/2014
|
+0.10 / +0.58%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.20
|
4.04
|
11,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|