FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	11.37	11.46	11.37	11.46	11.39	-1.21%	175
Dec 4, 2025	11.64	11.64	11.60	11.60	11.53	-2.36%	300
Dec 3, 2025	11.86	11.88	11.84	11.88	11.81	-1.16%	1,000
Dec 2, 2025	11.88	12.02	11.88	12.02	11.95	-3.03%	1,000
Dec 1, 2025	12.17	12.40	12.17	12.40	12.32	-0.64%	1,866
Nov 28, 2025	12.13	12.48	12.13	12.48	12.40	3.48%	150
Nov 27, 2025	11.99	12.06	11.99	12.06	11.99	3.21%	200
Nov 26, 2025	11.53	11.68	11.53	11.68	11.61	0.56%	250
Nov 25, 2025	11.33	11.62	11.33	11.62	11.55	2.79%	150
Nov 24, 2025	11.22	11.30	11.17	11.30	11.23	6.40%	1,032
Nov 21, 2025	10.55	10.64	10.55	10.62	10.56	-4.54%	181
Nov 20, 2025	11.13	11.13	11.13	11.13	11.06	1.14%	-
Nov 19, 2025	11.00	11.00	11.00	11.00	10.94	-0.63%	-
Nov 18, 2025	11.08	11.11	11.07	11.07	11.01	-1.16%	761
Nov 17, 2025	11.99	11.99	11.20	11.20	11.13	-4.23%	320