FMC Corporation (FRA:FMQ)
Germany flag Germany · Delayed Price · Currency is EUR
25.97
0.00 (0.00%)
Last updated: Oct 24, 2025, 8:03 AM CET

FMC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202525.5825.5825.5825.5825.58-1.46%1,081
Oct 21, 202525.2125.9625.2125.9625.963.10%1,081
Oct 20, 202525.1525.1825.1525.1825.18-1.64%100
Oct 17, 202525.2525.6025.2525.6025.60-0.16%46
Oct 16, 202525.6425.6425.6425.6425.64-2.29%50
Oct 15, 202526.1126.2426.1126.2426.243.43%50
Oct 14, 202525.3725.3725.3725.3725.37-0.63%50
Oct 13, 202525.1825.5325.1825.5325.53-0.89%50
Oct 10, 202525.8425.8425.7625.7625.76-1.98%80
Oct 9, 202526.0626.2826.0626.2826.28-1.05%50
Oct 8, 202526.6426.9026.5626.5626.56-0.71%425
Oct 7, 202526.6027.0526.6026.7526.75-2.41%200
Oct 6, 202527.4027.4127.3127.4127.411.37%275
Oct 3, 202526.7127.0426.7127.0427.041.62%200
Oct 2, 202526.9127.2226.6126.6126.61-6.66%225
Oct 1, 202528.5128.5128.5128.5128.511.03%-
Sep 30, 202528.2228.2228.2228.2228.22-1.26%-
Sep 29, 202528.5828.5828.5828.5828.00-0.31%150
Sep 26, 202528.2528.6728.2528.6728.17-1.41%100
Sep 25, 202529.1029.1029.0829.0828.58-0.82%60
Sep 24, 202529.3029.3229.3029.3228.81-0.81%150
Sep 23, 202530.0030.0929.5629.5629.05-3.08%79
Sep 22, 202530.7731.0630.5030.5029.97-2.80%150
Sep 19, 202531.3831.3831.3831.3830.84-0.63%-
Sep 18, 202531.5831.5831.5831.5831.031.15%-
Sep 17, 202531.1231.2231.1231.2230.68-1.73%70
Sep 16, 202531.7731.7731.7731.7731.22-2.28%-
Sep 15, 202532.5132.5132.5132.5131.95-0.55%-
Sep 12, 202532.3732.7632.3732.6932.123.88%979
Sep 11, 202531.4731.4731.4731.4730.930.45%-
Sep 10, 202531.3331.3331.3331.3330.79-0.54%-
Sep 9, 202531.9631.9631.5031.5030.96-1.72%170
Sep 8, 202532.0532.0532.0532.0531.500.98%-
Sep 5, 202531.8131.8131.7431.7431.190.09%10
Sep 4, 202531.7131.7131.7131.7131.16-3.50%-
Sep 3, 202532.8632.8632.8632.8632.29-1.79%-
Sep 2, 202533.4633.4633.4633.4632.881.09%-
Sep 1, 202533.1033.1033.1033.1032.53-0.90%45
Aug 29, 202533.4033.4033.4033.4032.82-1.30%-
Aug 28, 202533.8433.8433.8433.8433.26-0.12%-
Aug 27, 202533.8833.8833.8833.8833.29-1.43%-
Aug 26, 202534.2334.3734.2334.3733.78-1.66%15
Aug 25, 202534.9534.9534.9534.9534.351.01%30
Aug 22, 202533.6834.6033.6834.6034.005.30%90
Aug 21, 202532.8632.8632.8632.8632.290.06%20
Aug 20, 202532.8432.8432.8432.8432.271.77%-
Aug 19, 202532.2732.2732.2732.2731.711.48%-
Aug 18, 202531.8031.8031.8031.8031.25-0.25%-
Aug 15, 202531.8531.8831.8531.8831.33-1.30%284
Aug 14, 202531.9432.3031.9432.3031.746.81%1,000