FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.60	12.60	12.60	12.60	12.60	2.40%	-
Feb 19, 2026	12.22	12.30	12.22	12.30	12.30	1.15%	2,612
Feb 18, 2026	12.16	12.16	12.16	12.16	12.16	1.29%	-
Feb 17, 2026	12.01	12.01	12.01	12.01	12.01	-0.21%	-
Feb 16, 2026	12.06	12.06	12.03	12.03	12.03	-0.82%	5
Feb 13, 2026	12.13	12.13	12.13	12.13	12.13	-10.08%	-
Feb 12, 2026	13.49	13.49	13.49	13.49	13.49	1.12%	-
Feb 11, 2026	13.39	13.39	13.34	13.34	13.34	-2.84%	200
Feb 10, 2026	12.80	13.73	12.80	13.73	13.73	11.44%	60
Feb 9, 2026	12.36	12.36	12.32	12.32	12.32	7.74%	54
Feb 6, 2026	11.44	11.44	11.44	11.44	11.44	7.52%	-
Feb 5, 2026	14.14	14.14	10.64	10.64	10.64	-21.02%	415
Feb 4, 2026	13.47	13.47	13.47	13.47	13.47	2.05%	-
Feb 3, 2026	13.20	13.20	13.20	13.20	13.20	1.23%	-
Feb 2, 2026	13.04	13.04	13.04	13.04	13.04	-0.80%	-
Jan 30, 2026	13.14	13.14	13.14	13.14	13.14	-0.94%	-
Jan 29, 2026	13.32	13.32	13.27	13.27	13.27	-1.70%	150
Jan 28, 2026	13.27	13.50	13.27	13.50	13.50	-0.41%	75
Jan 27, 2026	13.55	13.55	13.55	13.55	13.55	-0.07%	-
Jan 26, 2026	13.81	13.81	13.56	13.56	13.56	-0.88%	160
Jan 23, 2026	13.68	13.68	13.68	13.68	13.68	-1.08%	-
Jan 22, 2026	13.56	13.85	13.56	13.83	13.83	6.38%	1,417
Jan 21, 2026	13.00	13.00	13.00	13.00	13.00	0.35%	-
Jan 20, 2026	12.96	12.96	12.96	12.96	12.96	-0.46%	-
Jan 19, 2026	13.23	13.23	13.02	13.02	13.02	-1.33%	65
Jan 16, 2026	13.24	13.24	13.19	13.19	13.19	1.66%	1,000
Jan 15, 2026	12.98	12.98	12.98	12.98	12.98	-1.33%	-
Jan 14, 2026	13.02	13.15	13.02	13.15	13.15	-0.42%	91
Jan 13, 2026	12.90	13.28	12.90	13.21	13.21	1.03%	1,530
Jan 12, 2026	13.01	13.10	13.01	13.07	13.07	0.38%	2,500
Jan 9, 2026	12.79	13.02	12.79	13.02	13.02	5.25%	5
Jan 8, 2026	12.37	12.37	12.37	12.37	12.37	-3.09%	-
Jan 7, 2026	12.77	12.77	12.77	12.77	12.77	6.69%	100
Jan 6, 2026	11.97	11.97	11.97	11.97	11.97	-2.76%	-
Jan 5, 2026	12.21	12.37	12.21	12.31	12.31	6.03%	100
Jan 2, 2026	11.93	11.94	11.61	11.61	11.61	-1.40%	818
Dec 30, 2025	11.66	11.77	11.66	11.77	11.70	0.47%	40
Dec 29, 2025	11.43	11.72	11.43	11.72	11.65	5.21%	275
Dec 23, 2025	11.14	11.14	11.14	11.14	11.07	-2.84%	-
Dec 22, 2025	11.34	11.46	11.34	11.46	11.39	-1.12%	200
Dec 19, 2025	11.59	11.59	11.59	11.59	11.52	-0.81%	-
Dec 18, 2025	11.69	11.69	11.69	11.69	11.62	4.14%	-
Dec 17, 2025	11.22	11.22	11.22	11.22	11.15	-3.03%	-
Dec 16, 2025	11.06	11.57	11.06	11.57	11.50	3.72%	200
Dec 15, 2025	11.88	12.02	11.16	11.16	11.09	-5.31%	3,500
Dec 12, 2025	11.62	11.79	11.62	11.78	11.71	-1.83%	1,250
Dec 11, 2025	11.66	12.00	11.61	12.00	11.93	5.03%	3,100
Dec 10, 2025	11.43	11.43	11.43	11.43	11.36	-2.48%	-
Dec 9, 2025	11.04	11.72	11.02	11.72	11.65	3.35%	564
Dec 8, 2025	11.33	11.34	11.33	11.34	11.27	-1.09%	100