|
|
Closing price on 9/29/2014
|
|
| Open |
31.80 |
| High |
31.80 |
| Low |
30.90 |
| Volume |
70,320 |
| Split-adjusted Price |
7.41 |
|
|
FMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2014
|
-0.20 / -0.63%
|
31.80
|
31.80
|
30.90
|
31.60
|
31.60
|
7.41
|
70,320
|
|
|
9/26/2014
|
-0.60 / -1.85%
|
32.60
|
33.00
|
31.70
|
31.80
|
31.80
|
7.46
|
96,280
|
|
|
9/25/2014
|
+0.80 / +2.53%
|
31.60
|
32.70
|
30.60
|
32.40
|
32.40
|
7.60
|
103,500
|
|
|
9/24/2014
|
+0.40 / +1.28%
|
31.20
|
32.00
|
30.50
|
31.60
|
31.60
|
7.41
|
132,640
|
|
|
9/23/2014
|
-1.40 / -4.29%
|
33.80
|
33.80
|
31.20
|
31.20
|
31.20
|
7.32
|
62,250
|
|
|
9/22/2014
|
+0.70 / +2.19%
|
31.90
|
34.10
|
31.90
|
32.60
|
32.60
|
7.65
|
79,910
|
|
|
9/19/2014
|
-1.20 / -3.63%
|
31.30
|
33.00
|
30.80
|
31.90
|
31.90
|
7.48
|
252,230
|
|
|
9/18/2014
|
-2.40 / -6.76%
|
34.00
|
35.00
|
33.10
|
33.10
|
33.10
|
7.77
|
231,870
|
|
|
9/17/2014
|
+0.30 / +0.85%
|
37.00
|
37.30
|
35.50
|
35.50
|
35.50
|
8.33
|
169,050
|
|
|
9/16/2014
|
+2.30 / +6.99%
|
33.40
|
35.20
|
33.40
|
35.20
|
35.20
|
8.26
|
448,730
|
|
|
9/15/2014
|
+2.10 / +6.82%
|
32.90
|
32.90
|
32.30
|
32.90
|
32.90
|
7.72
|
506,470
|
|
|
9/12/2014
|
+2.00 / +6.94%
|
29.10
|
30.80
|
28.60
|
30.80
|
30.80
|
7.23
|
191,690
|
|
|
9/11/2014
|
+0.50 / +1.77%
|
28.70
|
29.50
|
27.90
|
28.80
|
28.80
|
6.76
|
81,700
|
|
|
9/10/2014
|
+1.30 / +4.81%
|
26.80
|
28.40
|
26.70
|
28.30
|
28.30
|
6.64
|
64,900
|
|
|
9/9/2014
|
-1.70 / -5.92%
|
28.70
|
29.70
|
27.00
|
27.00
|
27.00
|
6.34
|
138,890
|
|
|
9/8/2014
|
-0.30 / -1.03%
|
28.20
|
30.10
|
28.20
|
28.70
|
28.70
|
6.73
|
155,520
|
|
|
9/5/2014
|
+0.10 / +0.35%
|
28.80
|
29.70
|
28.40
|
29.00
|
29.00
|
6.80
|
91,490
|
|
|
9/4/2014
|
+1.10 / +3.96%
|
28.30
|
29.70
|
28.00
|
28.90
|
28.90
|
6.78
|
163,080
|
|
|
9/3/2014
|
+1.80 / +6.92%
|
27.00
|
27.80
|
27.00
|
27.80
|
27.80
|
6.52
|
141,980
|
|
|
8/29/2014
|
+1.70 / +7.00%
|
24.30
|
26.00
|
24.30
|
26.00
|
26.00
|
6.10
|
273,350
|
|
|
8/28/2014
|
-0.40 / -1.62%
|
24.60
|
24.90
|
24.30
|
24.30
|
24.30
|
5.70
|
69,970
|
|
|
8/27/2014
|
0.00 / 0.00%
|
24.70
|
25.00
|
24.30
|
24.70
|
24.70
|
5.80
|
113,530
|
|
|
8/26/2014
|
+0.10 / +0.41%
|
25.30
|
25.30
|
24.50
|
24.70
|
24.70
|
5.80
|
65,210
|
|
|
8/25/2014
|
+0.10 / +0.41%
|
24.50
|
25.50
|
24.30
|
24.60
|
24.60
|
5.77
|
174,930
|
|
|
8/22/2014
|
-0.20 / -0.81%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.50
|
5.75
|
122,640
|
|
|
8/21/2014
|
+0.40 / +1.65%
|
24.10
|
25.20
|
24.00
|
24.70
|
24.70
|
5.80
|
130,880
|
|
|
8/20/2014
|
-0.10 / -0.41%
|
24.40
|
24.40
|
23.80
|
24.30
|
24.30
|
5.70
|
72,580
|
|
|
8/19/2014
|
+1.10 / +4.72%
|
23.50
|
24.50
|
23.50
|
24.40
|
24.40
|
5.73
|
231,530
|
|
|
8/18/2014
|
+0.20 / +0.87%
|
23.60
|
24.50
|
23.30
|
23.30
|
23.30
|
5.47
|
115,660
|
|
|
8/15/2014
|
+0.90 / +4.05%
|
22.20
|
23.50
|
21.90
|
23.10
|
23.10
|
5.42
|
131,690
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|