FMC Corporation (BIT:1FMC)
Italy · Delayed Price · Currency is EUR 7.60
+0.02 (0.24%)
At close: Oct 2, 2026
BIT:1FMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.65 | 7.66 | 7.65 | 7.60 | 7.60 | 0.24% | 544 |
| Oct 1, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -5.67% | - |
| Sep 30, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.47% | - |
| Sep 29, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.12% | - |
| Sep 28, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.07 | -3.83% | - |
| Sep 25, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.39 | -1.58% | - |
| Sep 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.52 | -4.49% | - |
| Sep 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.92 | -1.92% | - |
| Sep 22, 2026 | 9.17 | 9.17 | 9.17 | 9.18 | 9.10 | 4.44% | 1,429 |
| Sep 21, 2026 | 8.74 | 8.74 | 8.74 | 8.79 | 8.71 | 0.73% | 893 |
| Sep 18, 2026 | 8.87 | 8.87 | 8.58 | 8.72 | 8.65 | -6.48% | 2,883 |
| Sep 17, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.25 | -3.38% | - |
| Sep 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | 0.88% | - |
| Sep 15, 2026 | 9.36 | 9.36 | 9.36 | 9.57 | 9.49 | -1.95% | 943 |
| Sep 14, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.67 | -1.89% | - |
| Sep 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.86 | -4.59% | - |
| Sep 10, 2026 | 10.50 | 10.57 | 10.50 | 10.43 | 10.33 | -3.47% | 237 |
| Sep 9, 2026 | 10.74 | 10.74 | 10.74 | 10.80 | 10.71 | -2.70% | 100 |
| Sep 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | -5.09% | - |
| Sep 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.59 | 5.31% | - |
| Sep 4, 2026 | 11.01 | 11.01 | 11.01 | 11.11 | 11.01 | 3.45% | 576 |
| Sep 3, 2026 | 11.28 | 11.28 | 11.28 | 10.74 | 10.64 | -4.11% | 135 |
| Sep 2, 2026 | 10.64 | 11.00 | 10.64 | 11.20 | 11.10 | 9.81% | 200 |
| Sep 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.11 | 4.78% | - |
| Aug 31, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.65 | 3.01% | - |
| Aug 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.36 | 0.32% | - |
| Aug 27, 2026 | 9.68 | 9.68 | 9.68 | 9.42 | 9.33 | -2.67% | 40 |
| Aug 26, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.59 | 1.96% | - |
| Aug 25, 2026 | 9.79 | 9.79 | 9.50 | 9.49 | 9.41 | -2.08% | 80 |
| Aug 24, 2026 | 9.44 | 9.44 | 9.44 | 9.69 | 9.61 | 2.17% | 2,411 |
| Aug 21, 2026 | 9.69 | 9.69 | 9.48 | 9.48 | 9.40 | 2.42% | 146 |
| Aug 20, 2026 | 9.04 | 9.04 | 9.04 | 9.26 | 9.18 | -1.55% | 722 |
| Aug 19, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.32 | 8.56% | - |
| Aug 18, 2026 | 8.77 | 8.77 | 8.77 | 8.66 | 8.59 | -0.62% | 128 |
| Aug 17, 2026 | 8.86 | 8.86 | 8.71 | 8.72 | 8.64 | -1.69% | 826 |
| Aug 14, 2026 | 8.78 | 8.78 | 8.78 | 8.87 | 8.79 | 2.02% | 25 |
| Aug 13, 2026 | 9.01 | 9.01 | 8.70 | 8.69 | 8.62 | -1.76% | 450 |
| Aug 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.77 | -1.75% | - |
| Aug 11, 2026 | 9.15 | 9.15 | 9.15 | 9.01 | 8.93 | 1.19% | 110 |
| Aug 10, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -4.59% | - |
| Aug 7, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.25 | -0.32% | - |
| Aug 6, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.28 | -0.23% | - |
| Aug 5, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.30 | 5.63% | - |
| Aug 4, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | -3.48% | - |
| Aug 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.12 | -4.33% | - |
| Jul 31, 2026 | 10.22 | 10.22 | 9.65 | 9.62 | 9.53 | -3.72% | 1,586 |
| Jul 30, 2026 | 9.47 | 10.00 | 9.41 | 9.99 | 9.90 | 10.51% | 4,002 |
| Jul 29, 2026 | 9.49 | 9.49 | 9.02 | 9.04 | 8.96 | -9.26% | 1,899 |
| Jul 28, 2026 | 9.95 | 10.01 | 9.95 | 9.96 | 9.87 | 0.99% | 95 |
| Jul 27, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.78 | -2.98% | - |