FMC Corporation (FRA:FMQ)
Germany · Delayed Price · Currency is EUR 31.33
-0.17 (-0.54%)
Last updated: Sep 10, 2025, 8:02 AM CET
FMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.96 | 31.96 | 31.50 | 31.50 | - | -1.72% | 170 |
| Sep 8, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | - | 0.98% | 10 |
| Sep 5, 2025 | 31.81 | 31.81 | 31.74 | 31.74 | - | 0.09% | 10 |
| Sep 4, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | - | -3.50% | 45 |
| Sep 3, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | - | -1.79% | 45 |
| Sep 2, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | - | 1.09% | 45 |
| Sep 1, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | - | -0.90% | 45 |
| Aug 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | -1.30% | 15 |
| Aug 28, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | - | -0.12% | 15 |
| Aug 27, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | - | -1.43% | 15 |
| Aug 26, 2025 | 34.23 | 34.37 | 34.23 | 34.37 | - | -1.66% | 15 |
| Aug 25, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | - | 1.01% | 30 |
| Aug 22, 2025 | 33.68 | 34.60 | 33.68 | 34.60 | - | 5.30% | 90 |
| Aug 21, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | - | 0.06% | 20 |
| Aug 20, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | - | 1.77% | 284 |
| Aug 19, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | - | 1.48% | 284 |
| Aug 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | -0.25% | 284 |
| Aug 15, 2025 | 31.85 | 31.88 | 31.85 | 31.88 | - | -1.30% | 284 |
| Aug 14, 2025 | 31.94 | 32.30 | 31.94 | 32.30 | - | 6.81% | 1,000 |
| Aug 13, 2025 | 29.88 | 30.24 | 29.88 | 30.24 | - | 0.13% | 50 |
| Aug 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | -0.98% | 200 |
| Aug 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | - | -2.06% | 690 |
| 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 | - | - | - |