FMC Corporation (BVMF:F1MC34)
Brazil · Delayed Price · Currency is BRL 37.24
0.00 (0.00%)
At close: Nov 12, 2025
FMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 98.70 | 99.50 | 98.70 | 99.20 | 98.03 | -1.59% | 8 |
| Sep 17, 2025 | 100.50 | 100.80 | 100.50 | 100.80 | 99.61 | 1.03% | 102 |
| Sep 16, 2025 | 99.77 | 99.77 | 99.77 | 99.77 | 98.60 | -0.77% | 1 |
| Sep 15, 2025 | 100.54 | 100.54 | 100.54 | 100.54 | 99.36 | -1.82% | 1 |
| Sep 12, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 101.19 | 1.29% | 3 |
| Sep 11, 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 99.91 | 0.60% | 1 |
| Sep 10, 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 99.32 | 0.50% | 2 |
| Sep 9, 2025 | 101.30 | 101.30 | 100.00 | 100.00 | 98.82 | -2.06% | 27 |
| Sep 8, 2025 | 102.10 | 102.10 | 102.10 | 102.10 | 100.90 | 0.39% | 1 |
| Sep 5, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 100.50 | -4.39% | 1 |
| Aug 28, 2025 | 105.60 | 106.37 | 104.94 | 106.37 | 105.12 | -3.96% | 5 |
| Aug 22, 2025 | 110.33 | 110.76 | 110.33 | 110.76 | 109.46 | 3.23% | 3 |
| Aug 21, 2025 | 106.81 | 107.29 | 104.61 | 107.29 | 106.03 | 1.30% | 436 |
| Aug 19, 2025 | 105.00 | 105.91 | 105.00 | 105.91 | 104.66 | 2.93% | 7 |