FMC Corporation (BVMF:F1MC34)
Brazil · Delayed Price · Currency is BRL 35.83
-0.73 (-2.00%)
At close: Dec 3, 2025
FMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 36.70 | 36.70 | 35.83 | 35.83 | 35.83 | -2.00% | 6,774 |
| Dec 2, 2025 | 36.75 | 36.75 | 36.05 | 36.56 | 36.56 | -1.19% | 9,849 |
| Dec 1, 2025 | 38.31 | 38.31 | 37.00 | 37.00 | 37.00 | -2.86% | 227 |
| Nov 28, 2025 | 37.79 | 38.70 | 37.79 | 38.09 | 38.09 | 0.79% | 1,728 |
| Nov 27, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | 0.37% | 7 |
| Nov 26, 2025 | 36.50 | 37.65 | 36.46 | 37.65 | 37.65 | 2.87% | 4,514 |
| Nov 25, 2025 | 35.71 | 36.60 | 35.35 | 36.60 | 36.60 | 3.54% | 6,240 |
| Nov 24, 2025 | 34.68 | 35.35 | 34.50 | 35.35 | 35.35 | 1.93% | 1,161 |
| Nov 21, 2025 | 33.36 | 34.68 | 32.75 | 34.68 | 34.68 | 2.54% | 516 |
| Nov 19, 2025 | 33.79 | 34.13 | 33.35 | 33.82 | 33.82 | -1.37% | 5,425 |
| Nov 18, 2025 | 34.56 | 34.56 | 33.79 | 34.29 | 34.29 | -1.24% | 596 |
| Nov 17, 2025 | 36.25 | 36.30 | 34.61 | 34.72 | 34.72 | -4.80% | 4,467 |
| Nov 14, 2025 | 35.67 | 36.68 | 35.64 | 36.47 | 36.47 | 0.47% | 852 |
| Nov 13, 2025 | 36.97 | 37.20 | 36.24 | 36.30 | 36.30 | -2.52% | 3,569 |
| Nov 12, 2025 | 37.00 | 37.90 | 37.00 | 37.24 | 37.24 | - | 1,783 |
| Nov 11, 2025 | 37.95 | 37.95 | 36.60 | 37.24 | 37.24 | -1.01% | 7,030 |
| Nov 10, 2025 | 37.59 | 37.71 | 36.99 | 37.62 | 37.62 | 0.08% | 3,697 |
| Nov 7, 2025 | 34.67 | 37.60 | 34.50 | 37.59 | 37.59 | 8.27% | 56,569 |
| Nov 6, 2025 | 36.03 | 36.03 | 34.72 | 34.72 | 34.72 | -3.64% | 1,509 |
| Nov 5, 2025 | 36.55 | 36.84 | 35.90 | 36.03 | 36.03 | -0.88% | 6,672 |
| Nov 4, 2025 | 37.96 | 37.96 | 36.35 | 36.35 | 36.35 | -5.17% | 3,511 |
| Nov 3, 2025 | 41.20 | 41.20 | 37.95 | 38.33 | 38.33 | -6.03% | 64,741 |
| Oct 31, 2025 | 41.50 | 41.50 | 39.60 | 40.79 | 40.79 | -4.43% | 19,068 |
| Oct 30, 2025 | 58.09 | 58.09 | 42.00 | 42.68 | 42.68 | -46.65% | 55,664 |
| Oct 29, 2025 | 80.48 | 80.48 | 77.55 | 80.00 | 80.00 | -1.59% | 1,426 |
| Oct 28, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -0.99% | 200 |
| Oct 24, 2025 | 81.85 | 82.50 | 81.75 | 82.10 | 82.10 | 0.91% | 1,186 |
| Oct 23, 2025 | 81.50 | 82.40 | 80.65 | 81.36 | 81.36 | 0.89% | 1,745 |
| Oct 22, 2025 | 80.00 | 81.00 | 80.00 | 80.64 | 80.64 | -0.81% | 952 |
| Oct 21, 2025 | 81.00 | 81.30 | 80.97 | 81.30 | 81.30 | 2.44% | 1,131 |
| Oct 17, 2025 | 80.90 | 80.90 | 79.10 | 79.36 | 79.36 | -1.98% | 1,363 |
| Oct 16, 2025 | 82.20 | 82.20 | 80.70 | 80.96 | 80.96 | -1.99% | 962 |
| Oct 15, 2025 | 85.02 | 85.02 | 82.60 | 82.60 | 82.60 | -0.96% | 425 |
| Oct 14, 2025 | 81.00 | 83.55 | 81.00 | 83.40 | 83.40 | 3.53% | 1,761 |
| Oct 13, 2025 | 81.00 | 81.25 | 80.56 | 80.56 | 80.56 | 1.52% | 902 |
| Oct 10, 2025 | 80.00 | 80.16 | 79.35 | 79.35 | 79.35 | -1.18% | 387 |
| Oct 9, 2025 | 81.55 | 81.55 | 80.30 | 80.30 | 80.30 | -0.56% | 341 |
| Oct 8, 2025 | 84.16 | 84.24 | 80.75 | 80.75 | 80.75 | -2.65% | 1,596 |
| Oct 6, 2025 | 84.00 | 84.00 | 82.95 | 82.95 | 82.95 | -3.55% | 1,559 |
| Oct 3, 2025 | 85.00 | 86.10 | 85.00 | 86.00 | 86.00 | 2.63% | 1,070 |
| Oct 2, 2025 | 84.50 | 85.19 | 83.20 | 83.80 | 83.80 | -0.93% | 1,119 |
| Oct 1, 2025 | 85.45 | 85.45 | 84.50 | 84.59 | 84.59 | -4.96% | 620 |
| Sep 30, 2025 | 88.90 | 89.00 | 88.90 | 89.00 | 89.00 | -1.77% | 7 |
| Sep 29, 2025 | 90.60 | 90.61 | 90.60 | 90.60 | 90.60 | - | 5 |
| Sep 26, 2025 | 89.70 | 90.60 | 89.70 | 90.60 | 89.53 | 2.36% | 2 |
| Sep 25, 2025 | 90.50 | 90.50 | 88.51 | 88.51 | 87.47 | -3.77% | 9 |
| Sep 24, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 90.90 | -0.02% | 2 |
| Sep 23, 2025 | 95.22 | 95.22 | 92.00 | 92.00 | 90.92 | -3.13% | 104 |
| Sep 22, 2025 | 96.80 | 96.80 | 94.97 | 94.97 | 93.85 | -1.89% | 2 |
| Sep 19, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 95.66 | -2.42% | 16 |