|
Closing price on 7/21/2014
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.40 |
| Volume |
16,160 |
| Split-adjusted Price |
3.92 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2014
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.70
|
3.92
|
16,160
|
|
|
7/18/2014
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.80
|
3.94
|
7,700
|
|
|
7/17/2014
|
+0.30 / +1.82%
|
16.60
|
16.80
|
16.50
|
16.80
|
16.80
|
3.94
|
4,210
|
|
|
7/16/2014
|
-0.40 / -2.37%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
3.87
|
5,010
|
|
|
7/15/2014
|
+0.20 / +1.20%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.90
|
3.97
|
5,260
|
|
|
7/14/2014
|
-0.10 / -0.60%
|
16.30
|
16.70
|
16.30
|
16.70
|
16.70
|
3.92
|
2,510
|
|
|
7/11/2014
|
+0.20 / +1.20%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.94
|
1,000
|
|
|
7/10/2014
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.30
|
16.60
|
16.60
|
3.89
|
16,310
|
|
|
7/9/2014
|
-0.10 / -0.60%
|
16.50
|
16.80
|
16.20
|
16.70
|
16.70
|
3.92
|
20,430
|
|
|
7/8/2014
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.94
|
3,010
|
|
|
7/7/2014
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
3.97
|
9,170
|
|
|
7/4/2014
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.99
|
80
|
|
|
7/3/2014
|
+0.30 / +1.81%
|
16.70
|
17.40
|
16.70
|
16.90
|
16.90
|
3.97
|
14,120
|
|
|
7/2/2014
|
+0.50 / +3.11%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.60
|
3.89
|
16,550
|
|
|
7/1/2014
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.10
|
3.78
|
9,030
|
|
|
6/30/2014
|
+0.40 / +2.52%
|
15.00
|
16.40
|
15.00
|
16.30
|
16.30
|
3.82
|
1,270
|
|
|
6/27/2014
|
-0.40 / -2.45%
|
16.10
|
16.30
|
15.90
|
15.90
|
15.90
|
3.73
|
663,820
|
|
|
6/26/2014
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.00
|
16.30
|
16.30
|
3.82
|
407,830
|
|
|
6/25/2014
|
+0.50 / +3.16%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
3.82
|
713,750
|
|
|
6/24/2014
|
-0.60 / -3.66%
|
15.80
|
16.40
|
15.80
|
15.80
|
15.80
|
3.71
|
33,170
|
|
|
6/23/2014
|
0.00 / 0.00%
|
15.30
|
16.40
|
15.30
|
16.40
|
16.40
|
3.85
|
60
|
|
|
6/20/2014
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
3.85
|
785,620
|
|
|
6/19/2014
|
+1.00 / +6.45%
|
14.80
|
16.50
|
14.50
|
16.50
|
16.50
|
3.87
|
23,690
|
|
|
6/18/2014
|
-0.20 / -1.27%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
3.64
|
6,310
|
|
|
6/17/2014
|
0.00 / 0.00%
|
15.10
|
15.80
|
15.10
|
15.70
|
15.70
|
3.68
|
36,450
|
|
|
6/16/2014
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.70
|
3.68
|
10,010
|
|
|
6/13/2014
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.66
|
460
|
|
|
6/12/2014
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.20
|
15.50
|
15.50
|
3.64
|
7,720
|
|
|
6/11/2014
|
+0.50 / +3.36%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
3.61
|
1,290
|
|
|
6/10/2014
|
-0.40 / -2.61%
|
14.60
|
15.30
|
14.50
|
14.90
|
14.90
|
3.50
|
4,430
|
|
|