|
Closing price on 8/5/2014
|
|
| Open |
20.90 |
| High |
21.50 |
| Low |
20.80 |
| Volume |
175,270 |
| Split-adjusted Price |
5.04 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2014
|
+1.40 / +6.97%
|
20.90
|
21.50
|
20.80
|
21.50
|
21.50
|
5.04
|
175,270
|
|
|
8/4/2014
|
+1.30 / +6.91%
|
19.30
|
20.10
|
19.20
|
20.10
|
20.10
|
4.72
|
217,920
|
|
|
8/1/2014
|
+0.60 / +3.30%
|
18.80
|
19.30
|
18.30
|
18.80
|
18.80
|
4.41
|
430,850
|
|
|
7/31/2014
|
+0.50 / +2.82%
|
17.40
|
18.90
|
17.40
|
18.20
|
18.20
|
4.27
|
191,080
|
|
|
7/30/2014
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.50
|
17.70
|
17.70
|
4.15
|
42,700
|
|
|
7/29/2014
|
-0.30 / -1.65%
|
18.70
|
18.80
|
17.70
|
17.90
|
17.90
|
4.20
|
44,860
|
|
|
7/28/2014
|
+0.30 / +1.68%
|
18.90
|
18.90
|
17.90
|
18.20
|
18.20
|
4.27
|
173,230
|
|
|
7/25/2014
|
+1.10 / +6.55%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.20
|
332,720
|
|
|
7/24/2014
|
+0.40 / +2.44%
|
16.60
|
16.80
|
16.40
|
16.80
|
16.80
|
3.94
|
14,330
|
|
|
7/23/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.40
|
16.40
|
16.40
|
3.85
|
8,960
|
|
|
7/22/2014
|
-0.30 / -1.80%
|
17.60
|
17.60
|
16.40
|
16.40
|
16.40
|
3.85
|
2,010
|
|
|
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
|
|
|