FMC: Historical Prices for F M C CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	56.69	57.05	56.21	56.70	556,600	56.70
24-Nov-09	56.56	57.13	55.98	56.63	391,100	56.63
23-Nov-09	57.14	57.70	56.49	56.78	402,300	56.78
20-Nov-09	55.88	56.44	55.75	56.33	422,800	56.33
19-Nov-09	56.52	56.69	55.73	56.49	845,400	56.49
18-Nov-09	57.38	57.47	56.66	56.99	777,600	56.99
17-Nov-09	56.82	57.35	56.47	57.31	869,300	57.31
16-Nov-09	55.56	57.06	55.56	56.95	1,076,400	56.95
13-Nov-09	54.45	55.24	54.08	54.99	525,700	54.99
12-Nov-09	54.44	54.98	53.76	54.25	831,900	54.25
11-Nov-09	55.43	55.50	54.13	54.53	719,700	54.53
10-Nov-09	54.16	54.89	53.88	54.75	906,300	54.75
9-Nov-09	52.79	54.51	52.68	54.51	653,100	54.51
6-Nov-09	51.94	53.47	51.46	52.15	985,000	52.15
5-Nov-09	52.12	52.62	51.68	52.48	590,300	52.48
4-Nov-09	52.80	52.80	51.28	51.51	747,700	51.51
3-Nov-09	50.24	52.20	50.00	52.06	1,297,200	52.06
2-Nov-09	51.71	52.43	49.53	50.88	1,482,800	50.88
30-Oct-09	52.52	53.17	50.48	51.10	1,398,300	51.10
29-Oct-09	50.19	53.13	50.19	52.80	1,344,800	52.80
28-Oct-09	53.70	53.82	50.87	50.97	1,153,900	50.97
27-Oct-09	54.36	54.90	53.41	53.67	781,800	53.67
26-Oct-09	55.06	56.39	53.50	54.30	697,900	54.30
23-Oct-09	56.75	57.14	54.69	54.88	688,800	54.88
22-Oct-09	54.71	56.26	53.91	56.20	511,800	56.20
21-Oct-09	55.18	56.19	54.88	54.95	770,100	54.95
20-Oct-09	56.67	56.70	55.02	55.36	701,500	55.36
19-Oct-09	55.59	57.27	55.59	56.83	410,100	56.83
16-Oct-09	56.04	56.04	55.15	55.60	553,000	55.60
15-Oct-09	55.92	56.49	55.81	56.26	410,500	56.26
14-Oct-09	56.17	56.30	55.13	56.19	776,200	56.19
13-Oct-09	56.00	56.00	54.96	55.14	667,200	55.14
12-Oct-09	55.68	56.20	55.29	56.10	528,500	56.10
9-Oct-09	55.04	55.27	54.58	54.99	587,600	54.99
8-Oct-09	54.83	55.22	54.03	54.82	887,600	54.82
7-Oct-09	54.71	55.40	53.41	54.14	699,300	54.14
6-Oct-09	55.05	55.45	54.10	54.71	1,021,000	54.71
5-Oct-09	53.00	54.54	52.86	54.23	809,600	54.23
2-Oct-09	51.10	53.17	50.87	52.70	1,276,300	52.70
1-Oct-09	55.72	55.72	51.71	51.75	2,761,000	51.75
30-Sep-09	56.68	56.97	55.66	56.25	620,900	56.25
29-Sep-09	56.36	57.18	55.83	56.65	665,100	56.65
28-Sep-09	55.86	56.90	55.58	56.32	409,000	56.32
28-Sep-09	$ 0.125 Dividend
25-Sep-09	55.56	56.66	55.05	55.43	553,500	55.31
24-Sep-09	56.50	56.92	55.13	55.93	796,300	55.80
23-Sep-09	57.16	57.68	56.45	56.46	557,600	56.33
22-Sep-09	58.06	58.06	57.00	57.12	617,900	56.99
21-Sep-09	57.24	57.55	56.75	57.32	870,500	57.19
18-Sep-09	57.21	58.13	56.44	57.99	1,031,400	57.86
17-Sep-09	57.51	57.84	56.57	56.98	753,200	56.85
16-Sep-09	57.35	57.71	56.70	57.64	702,100	57.51
15-Sep-09	54.95	57.52	54.94	57.32	1,253,600	57.19
14-Sep-09	53.13	55.13	52.77	54.98	1,169,400	54.86
11-Sep-09	53.62	54.42	52.83	53.86	1,015,600	53.74
10-Sep-09	52.17	53.47	51.61	53.46	1,304,900	53.34
9-Sep-09	50.96	52.18	50.42	52.08	1,924,400	51.96
8-Sep-09	50.08	52.28	49.68	51.08	1,306,900	50.96
4-Sep-09	48.64	49.18	48.03	49.17	741,000	49.06
3-Sep-09	48.18	48.71	47.75	48.68	836,600	48.57
2-Sep-09	46.93	48.11	46.25	47.80	1,160,900	47.69
1-Sep-09	47.15	48.36	46.64	47.15	1,124,400	47.04
31-Aug-09	48.57	48.85	47.50	47.70	879,200	47.59
28-Aug-09	50.13	50.13	48.80	49.40	588,200	49.29
27-Aug-09	48.80	49.73	47.90	49.35	903,000	49.24
26-Aug-09	49.40	49.85	48.52	48.74	702,300	48.63
25-Aug-09	49.71	50.93	49.26	49.62	778,500	49.51
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions