FMC Corporation (FRA:FMQ)
Germany · Delayed Price · Currency is EUR 12.40
-0.08 (-0.64%)
Last updated: Dec 1, 2025, 3:53 PM CET
FMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.17 | 12.40 | 12.17 | 12.40 | 12.40 | -0.64% | 1,866 |
| Nov 28, 2025 | 12.13 | 12.48 | 12.13 | 12.48 | 12.48 | 3.48% | 150 |
| Nov 27, 2025 | 11.99 | 12.06 | 11.99 | 12.06 | 12.06 | 3.21% | 200 |
| Nov 26, 2025 | 11.53 | 11.68 | 11.53 | 11.68 | 11.68 | 0.56% | 250 |
| Nov 25, 2025 | 11.33 | 11.62 | 11.33 | 11.62 | 11.62 | 2.79% | 150 |
| Nov 24, 2025 | 11.22 | 11.30 | 11.17 | 11.30 | 11.30 | 6.40% | 1,032 |
| Nov 21, 2025 | 10.55 | 10.64 | 10.55 | 10.62 | 10.62 | -4.54% | 181 |
| Nov 20, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.14% | - |
| Nov 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.63% | - |
| Nov 18, 2025 | 11.08 | 11.11 | 11.07 | 11.07 | 11.07 | -1.16% | 761 |
| Nov 17, 2025 | 11.99 | 11.99 | 11.20 | 11.20 | 11.20 | -4.23% | 320 |
| Nov 14, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | -2.26% | 75 |
| Nov 13, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.93% | - |
| Nov 12, 2025 | 11.99 | 12.31 | 11.99 | 12.20 | 12.20 | 0.49% | 520 |
| Nov 11, 2025 | 12.34 | 12.34 | 12.14 | 12.14 | 12.14 | 1.59% | 520 |
| Nov 10, 2025 | 12.15 | 12.24 | 11.95 | 11.95 | 11.95 | 5.43% | 867 |
| Nov 7, 2025 | 11.25 | 11.34 | 11.25 | 11.34 | 11.34 | 1.48% | 170 |
| Nov 6, 2025 | 11.78 | 11.78 | 11.17 | 11.17 | 11.17 | -4.00% | 700 |
| Nov 5, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.86% | - |
| Nov 4, 2025 | 12.11 | 12.18 | 11.86 | 11.86 | 11.86 | -5.05% | 2,635 |
| Nov 3, 2025 | 13.11 | 13.11 | 12.49 | 12.49 | 12.49 | -5.06% | 544 |
| Oct 31, 2025 | 13.32 | 13.32 | 13.00 | 13.15 | 13.15 | -3.02% | 640 |
| Oct 30, 2025 | 18.48 | 18.52 | 13.56 | 13.56 | 13.56 | -48.34% | 3,254 |
| Oct 29, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.19% | 177 |
| Oct 28, 2025 | 26.15 | 26.26 | 26.15 | 26.20 | 26.20 | -0.49% | 410 |
| Oct 27, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.39% | - |
| Oct 24, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - | - |
| Oct 23, 2025 | 25.49 | 25.97 | 25.49 | 25.97 | 25.97 | 1.52% | 30 |
| Oct 22, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.46% | - |
| Oct 21, 2025 | 25.21 | 25.96 | 25.21 | 25.96 | 25.96 | 3.10% | 1,081 |
| Oct 20, 2025 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | -1.64% | 100 |
| Oct 17, 2025 | 25.25 | 25.60 | 25.25 | 25.60 | 25.60 | -0.16% | 46 |
| Oct 16, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -2.29% | - |
| Oct 15, 2025 | 26.11 | 26.24 | 26.11 | 26.24 | 26.24 | 3.43% | 50 |
| Oct 14, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.63% | - |
| Oct 13, 2025 | 25.18 | 25.53 | 25.18 | 25.53 | 25.53 | -0.89% | 50 |
| Oct 10, 2025 | 25.84 | 25.84 | 25.76 | 25.76 | 25.76 | -1.98% | 80 |
| Oct 9, 2025 | 26.06 | 26.28 | 26.06 | 26.28 | 26.28 | -1.05% | 50 |
| Oct 8, 2025 | 26.64 | 26.90 | 26.56 | 26.56 | 26.56 | -0.71% | 425 |
| Oct 7, 2025 | 26.60 | 27.05 | 26.60 | 26.75 | 26.75 | -2.41% | 200 |
| Oct 6, 2025 | 27.40 | 27.41 | 27.31 | 27.41 | 27.41 | 1.37% | 275 |
| Oct 3, 2025 | 26.71 | 27.04 | 26.71 | 27.04 | 27.04 | 1.62% | 200 |
| Oct 2, 2025 | 26.91 | 27.22 | 26.61 | 26.61 | 26.61 | -6.66% | 225 |
| Oct 1, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.03% | - |
| Sep 30, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.26% | - |
| Sep 29, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.09 | -0.31% | 150 |
| Sep 26, 2025 | 28.25 | 28.67 | 28.25 | 28.67 | 28.17 | -1.41% | 100 |
| Sep 25, 2025 | 29.10 | 29.10 | 29.08 | 29.08 | 28.58 | -0.82% | 60 |
| Sep 24, 2025 | 29.30 | 29.32 | 29.30 | 29.32 | 28.81 | -0.81% | 150 |
| Sep 23, 2025 | 30.00 | 30.09 | 29.56 | 29.56 | 29.05 | -3.08% | 79 |