|
Closing price on 9/19/2014
|
|
| Open |
31.30 |
| High |
33.00 |
| Low |
30.80 |
| Volume |
252,230 |
| Split-adjusted Price |
7.09 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2014
|
-1.20 / -3.63%
|
31.30
|
33.00
|
30.80
|
31.90
|
31.90
|
7.09
|
252,230
|
|
|
9/18/2014
|
-2.40 / -6.76%
|
34.00
|
35.00
|
33.10
|
33.10
|
33.10
|
7.36
|
231,870
|
|
|
9/17/2014
|
+0.30 / +0.85%
|
37.00
|
37.30
|
35.50
|
35.50
|
35.50
|
7.89
|
169,050
|
|
|
9/16/2014
|
+2.30 / +6.99%
|
33.40
|
35.20
|
33.40
|
35.20
|
35.20
|
7.82
|
448,730
|
|
|
9/15/2014
|
+2.10 / +6.82%
|
32.90
|
32.90
|
32.30
|
32.90
|
32.90
|
7.31
|
506,470
|
|
|
9/12/2014
|
+2.00 / +6.94%
|
29.10
|
30.80
|
28.60
|
30.80
|
30.80
|
6.85
|
191,690
|
|
|
9/11/2014
|
+0.50 / +1.77%
|
28.70
|
29.50
|
27.90
|
28.80
|
28.80
|
6.40
|
81,700
|
|
|
9/10/2014
|
+1.30 / +4.81%
|
26.80
|
28.40
|
26.70
|
28.30
|
28.30
|
6.29
|
64,900
|
|
|
9/9/2014
|
-1.70 / -5.92%
|
28.70
|
29.70
|
27.00
|
27.00
|
27.00
|
6.00
|
138,890
|
|
|
9/8/2014
|
-0.30 / -1.03%
|
28.20
|
30.10
|
28.20
|
28.70
|
28.70
|
6.38
|
155,520
|
|
|
9/5/2014
|
+0.10 / +0.35%
|
28.80
|
29.70
|
28.40
|
29.00
|
29.00
|
6.45
|
91,490
|
|
|
9/4/2014
|
+1.10 / +3.96%
|
28.30
|
29.70
|
28.00
|
28.90
|
28.90
|
6.42
|
163,080
|
|
|
9/3/2014
|
+1.80 / +6.92%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.80
|
6.18
|
141,980
|
|
|
8/29/2014
|
+1.70 / +7.00%
|
24.30
|
26.00
|
24.30
|
26.00
|
26.00
|
5.78
|
273,350
|
|
|
8/28/2014
|
-0.40 / -1.62%
|
24.60
|
24.90
|
24.30
|
24.30
|
24.30
|
5.40
|
69,970
|
|
|
8/27/2014
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.30
|
24.70
|
24.70
|
5.49
|
113,530
|
|
|
8/26/2014
|
+0.10 / +0.41%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.70
|
5.49
|
65,210
|
|
|
8/25/2014
|
+0.10 / +0.41%
|
24.50
|
25.50
|
24.30
|
24.60
|
24.60
|
5.47
|
174,930
|
|
|
8/22/2014
|
-0.20 / -0.81%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.50
|
5.45
|
122,640
|
|
|
8/21/2014
|
+0.40 / +1.65%
|
24.10
|
25.20
|
24.00
|
24.70
|
24.70
|
5.49
|
130,880
|
|
|
8/20/2014
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.80
|
24.30
|
24.30
|
5.40
|
72,580
|
|
|
8/19/2014
|
+1.10 / +4.72%
|
23.50
|
24.50
|
23.50
|
24.40
|
24.40
|
5.42
|
231,530
|
|
|
8/18/2014
|
+0.20 / +0.87%
|
23.60
|
24.50
|
23.30
|
23.30
|
23.30
|
5.18
|
115,660
|
|
|
8/15/2014
|
+0.90 / +4.05%
|
22.20
|
23.50
|
21.90
|
23.10
|
23.10
|
5.13
|
131,690
|
|
|
8/14/2014
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.10
|
22.20
|
22.20
|
4.93
|
86,490
|
|
|
8/13/2014
|
0.00 / 0.00%
|
22.20
|
22.60
|
22.00
|
22.50
|
22.50
|
5.00
|
73,790
|
|
|
8/12/2014
|
+0.80 / +3.69%
|
21.80
|
22.70
|
21.60
|
22.50
|
22.50
|
5.00
|
131,640
|
|
|
8/11/2014
|
-0.30 / -1.36%
|
22.00
|
22.30
|
21.30
|
21.70
|
21.70
|
4.82
|
121,310
|
|
|
8/8/2014
|
-0.40 / -1.79%
|
21.90
|
22.40
|
21.60
|
22.00
|
22.00
|
4.89
|
71,200
|
|
|
8/7/2014
|
+1.30 / +6.16%
|
21.30
|
22.40
|
20.70
|
22.40
|
22.40
|
4.98
|
136,270
|
|
|