FMC Corporation (FRA:FMQ)
Germany · Delayed Price · Currency is EUR 31.14
-0.13 (-0.42%)
At close: Aug 8, 2025, 10:00 PM CET
FMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | - | -0.42% | 690 |
| Aug 7, 2025 | 31.72 | 31.72 | 31.27 | 31.27 | - | -4.05% | 690 |
| Aug 6, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | - | 0.12% | 50 |
| Aug 5, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | - | -0.79% | 50 |
| Aug 4, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | - | -1.85% | 50 |
| Aug 1, 2025 | 33.83 | 33.83 | 33.43 | 33.43 | - | -3.69% | 50 |
| Jul 31, 2025 | 36.62 | 36.92 | 34.71 | 34.71 | - | -4.27% | 310 |
| Jul 30, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | - | -1.12% | 200 |
| Jul 29, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | - | -0.62% | 200 |
| Jul 28, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | - | 3.10% | 200 |
| Jul 25, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | - | -3.48% | 200 |
| Jul 24, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | - | -0.51% | - |
| Jul 23, 2025 | 36.81 | 37.27 | 36.81 | 37.27 | - | 4.46% | 200 |
| Jul 22, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | - | -0.67% | - |
| Jul 21, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | - | -0.75% | 420 |
| Jul 18, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | - | - | 420 |
| Jul 17, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | - | 2.46% | 420 |
| Jul 16, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | - | -1.34% | 420 |
| Jul 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | - | -0.47% | 420 |
| Jul 14, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | - | -0.94% | 420 |
| Jul 11, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | - | -1.47% | 420 |
| Jul 10, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | - | 0.41% | 420 |
| Jul 9, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | - | 0.30% | - |
| Jul 8, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | - | -2.01% | 420 |
| Jul 7, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | - | - | 420 |
| Jul 4, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | - | -0.29% | 420 |
| Jul 3, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | - | 3.08% | 420 |
| Jul 2, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | - | - | - |
| Jul 1, 2025 | 35.12 | 36.36 | 35.12 | 36.33 | - | -0.27% | 420 |
| Jun 30, 2025 | 36.17 | 36.43 | 36.17 | 36.43 | - | -0.68% | 100 |
| Jun 27, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | - | 2.40% | 110 |
| Jun 26, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | - | -1.70% | - |
| Jun 25, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | - | -1.43% | 110 |
| Jun 24, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | - | 2.13% | - |
| Jun 23, 2025 | 35.86 | 36.20 | 35.86 | 36.20 | - | 1.00% | 110 |
| Jun 20, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | - | -0.39% | 10 |
| Jun 19, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | - | -0.50% | 10 |
| Jun 18, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | - | -0.50% | 10 |
| Jun 17, 2025 | 36.72 | 36.72 | 36.34 | 36.34 | - | 1.48% | 10 |
| Jun 16, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | - | -3.19% | - |
| Jun 13, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | - | -2.58% | - |
| Jun 12, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | - | -0.86% | - |
| Jun 11, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | - | -2.05% | - |
| Jun 10, 2025 | 38.39 | 39.10 | 38.39 | 39.10 | - | 1.30% | 179 |
| Jun 9, 2025 | 37.20 | 38.60 | 37.20 | 38.60 | - | 5.70% | 70 |
| Jun 6, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | - | -0.73% | 30 |
| Jun 5, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | - | 3.37% | 30 |
| Jun 4, 2025 | 35.14 | 35.59 | 35.14 | 35.59 | - | 2.86% | 30 |
| Jun 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | -1.93% | 180 |
| Jun 2, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | - | -0.56% | 180 |