FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	40.21	43.00	40.21	41.85	41.85	4.08%	2,529
Feb 9, 2026	38.20	40.79	37.61	40.21	40.21	5.26%	17,549
Feb 6, 2026	37.83	38.25	34.72	38.20	38.20	-16.96%	1,173
Feb 5, 2026	44.10	46.00	32.95	46.00	46.00	4.36%	20,371
Feb 4, 2026	41.52	44.25	41.52	44.08	44.08	7.51%	10,309
Feb 3, 2026	41.00	41.00	41.00	41.00	41.00	-	29
Feb 2, 2026	40.97	41.29	40.97	41.00	41.00	0.91%	125
Jan 30, 2026	41.52	41.52	40.63	40.63	40.63	-2.14%	8
Jan 29, 2026	41.83	42.00	40.54	41.52	41.52	-0.74%	2,389
Jan 28, 2026	41.50	41.83	41.39	41.83	41.83	0.67%	3,973
Jan 27, 2026	43.42	43.42	41.55	41.55	41.55	-3.35%	2,185
Jan 26, 2026	42.83	42.99	42.00	42.99	42.99	0.37%	30,705
Jan 23, 2026	42.32	42.89	42.32	42.83	42.83	-2.66%	11,033
Jan 22, 2026	42.16	44.00	42.04	44.00	44.00	4.44%	14
Jan 21, 2026	42.21	42.31	41.73	42.13	42.13	2.93%	62
Jan 20, 2026	40.01	40.93	40.01	40.93	40.93	0.42%	313
Jan 19, 2026	41.55	41.55	40.76	40.76	40.76	-1.55%	18
Jan 16, 2026	40.81	41.50	40.81	41.40	41.40	1.40%	2,489
Jan 15, 2026	41.12	41.12	40.07	40.83	40.83	-1.07%	10,744
Jan 14, 2026	41.38	41.38	41.27	41.27	41.27	-0.05%	124
Jan 13, 2026	41.32	41.32	41.29	41.29	41.29	-0.46%	5,731
Jan 12, 2026	40.84	41.48	40.68	41.48	41.48	2.95%	30
Jan 9, 2026	40.63	40.63	40.24	40.29	40.29	-1.27%	28,936
Jan 8, 2026	38.98	40.81	38.98	40.81	40.81	5.18%	3,639
Jan 7, 2026	39.34	39.34	38.78	38.80	38.80	-2.14%	10,200
Jan 6, 2026	38.40	39.65	38.40	39.65	39.65	3.17%	18,436
Jan 5, 2026	39.50	39.50	38.37	38.43	38.43	-1.71%	19,779
Jan 2, 2026	38.47	39.10	37.72	39.10	39.10	4.32%	7,065
Dec 29, 2025	37.48	37.48	37.48	37.48	37.33	-	3
Dec 26, 2025	36.52	37.48	36.52	37.48	37.33	3.82%	862
Dec 23, 2025	36.50	36.50	36.10	36.10	35.96	-1.04%	142
Dec 22, 2025	36.96	37.16	36.48	36.48	36.34	-0.82%	14,230
Dec 19, 2025	37.90	37.90	36.78	36.78	36.64	-2.39%	403
Dec 18, 2025	38.11	38.61	37.51	37.68	37.53	-0.84%	23,846
Dec 17, 2025	36.64	38.27	36.33	38.00	37.85	5.20%	11,215
Dec 16, 2025	35.45	37.00	35.45	36.12	35.98	2.61%	28,688
Dec 15, 2025	36.92	38.04	34.72	35.20	35.06	-4.97%	4,145
Dec 12, 2025	37.50	37.50	37.01	37.04	36.90	-2.83%	137
Dec 11, 2025	37.75	38.35	37.75	38.12	37.97	2.80%	3,707
Dec 10, 2025	36.92	37.11	36.51	37.08	36.94	1.45%	8,048
Dec 9, 2025	35.10	36.60	35.10	36.55	36.41	4.13%	12,904
Dec 8, 2025	36.49	36.49	35.10	35.10	34.96	-2.82%	8,534
Dec 5, 2025	35.40	36.90	35.40	36.12	35.98	2.38%	36,876
Dec 4, 2025	36.20	36.20	35.00	35.28	35.14	-1.54%	6,447
Dec 3, 2025	36.70	36.70	35.83	35.83	35.69	-2.00%	6,774
Dec 2, 2025	36.75	36.75	36.05	36.56	36.42	-1.19%	9,849
Dec 1, 2025	38.31	38.31	37.00	37.00	36.86	-2.86%	227
Nov 28, 2025	37.79	38.70	37.79	38.09	37.94	0.79%	1,728
Nov 27, 2025	37.79	37.79	37.79	37.79	37.64	0.37%	7
Nov 26, 2025	36.50	37.65	36.46	37.65	37.50	2.87%	4,514