FMC Corporation (FRA:FMQ)
Germany · Delayed Price · Currency is EUR 28.22
-0.36 (-1.26%)
Last updated: Sep 30, 2025, 8:00 AM CET
FMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 30.77 | 31.06 | 30.50 | 30.50 | 29.97 | -2.80% | 150 |
| Sep 19, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 30.84 | -0.63% | - |
| Sep 18, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.03 | 1.15% | - |
| Sep 17, 2025 | 31.12 | 31.22 | 31.12 | 31.22 | 30.68 | -1.73% | 70 |
| Sep 16, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.22 | -2.28% | - |
| Sep 15, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 31.95 | -0.55% | - |
| Sep 12, 2025 | 32.37 | 32.76 | 32.37 | 32.69 | 32.13 | 3.88% | 979 |
| Sep 11, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 30.93 | 0.45% | - |
| Sep 10, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 30.79 | -0.54% | - |
| Sep 9, 2025 | 31.96 | 31.96 | 31.50 | 31.50 | 30.96 | -1.72% | 170 |
| Sep 8, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 31.50 | 0.98% | - |
| Sep 5, 2025 | 31.81 | 31.81 | 31.74 | 31.74 | 31.19 | 0.09% | 10 |
| Sep 4, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.16 | -3.50% | - |
| Sep 3, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.29 | -1.79% | - |
| Sep 2, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 32.88 | 1.09% | 45 |
| Sep 1, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 32.53 | -0.90% | 45 |
| Aug 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.82 | -1.30% | - |
| Aug 28, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.26 | -0.12% | - |
| Aug 27, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.29 | -1.43% | - |
| Aug 26, 2025 | 34.23 | 34.37 | 34.23 | 34.37 | 33.78 | -1.66% | 15 |
| Aug 25, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.35 | 1.01% | 30 |
| Aug 22, 2025 | 33.68 | 34.60 | 33.68 | 34.60 | 34.00 | 5.30% | 90 |
| Aug 21, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.29 | 0.06% | 20 |
| Aug 20, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.27 | 1.77% | - |
| Aug 19, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 31.71 | 1.48% | - |
| Aug 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.25 | -0.25% | - |
| Aug 15, 2025 | 31.85 | 31.88 | 31.85 | 31.88 | 31.33 | -1.30% | 284 |
| Aug 14, 2025 | 31.94 | 32.30 | 31.94 | 32.30 | 31.74 | 6.81% | 1,000 |
| Aug 13, 2025 | 29.88 | 30.24 | 29.88 | 30.24 | 29.72 | 0.13% | 50 |
| Aug 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.68 | -0.98% | 200 |
| Aug 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.97 | -2.06% | - |
| Aug 8, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.60 | -0.42% | - |
| Aug 7, 2025 | 31.72 | 31.72 | 31.27 | 31.27 | 30.73 | -4.05% | 690 |
| Aug 6, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.03 | 0.12% | - |
| Aug 5, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 31.99 | -0.79% | - |
| Aug 4, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.24 | -1.85% | - |
| Aug 1, 2025 | 33.83 | 33.83 | 33.43 | 33.43 | 32.85 | -3.69% | 50 |
| Jul 31, 2025 | 36.62 | 36.92 | 34.71 | 34.71 | 34.11 | -4.27% | 310 |
| Jul 30, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 35.63 | -1.12% | - |
| Jul 29, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.04 | -0.62% | - |
| Jul 28, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.26 | 3.10% | - |
| Jul 25, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.17 | -3.48% | - |
| Jul 24, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 36.44 | -0.51% | - |
| Jul 23, 2025 | 36.81 | 37.27 | 36.81 | 37.27 | 36.63 | 4.46% | 200 |
| Jul 22, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.06 | -0.67% | - |