FMC Corporation (FRA:FMQ)
Germany · Delayed Price · Currency is EUR 9.75
+0.27 (2.89%)
At close: Aug 26, 2026
FRA:FMQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 9.62 | 9.62 | 9.48 | 9.48 | 9.48 | -0.34% | 150 |
| Aug 24, 2026 | 9.34 | 9.51 | 9.34 | 9.51 | 9.51 | 2.81% | 120 |
| Aug 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.04% | - |
| Aug 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 4.83% | - |
| Aug 19, 2026 | 8.65 | 8.83 | 8.65 | 8.83 | 8.83 | 1.05% | 100 |
| Aug 18, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.16% | - |
| Aug 17, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -1.13% | 140 |
| Aug 14, 2026 | 8.74 | 8.82 | 8.74 | 8.82 | 8.82 | - | 400 |
| Aug 13, 2026 | 8.84 | 8.84 | 8.78 | 8.82 | 8.82 | -1.56% | 1,600 |
| Aug 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.58% | 115 |
| Aug 11, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.37% | 80 |
| Aug 10, 2026 | 9.32 | 9.32 | 8.89 | 8.89 | 8.89 | -3.20% | 80 |
| Aug 7, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.42% | - |
| Aug 6, 2026 | 9.28 | 9.28 | 9.15 | 9.15 | 9.15 | 0.26% | 170 |
| Aug 5, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 1.69% | - |
| Aug 4, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -3.92% | - |
| Aug 3, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -8.29% | - |
| Jul 31, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 16.96% | - |
| Jul 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -8.51% | - |
| Jul 29, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -2.24% | - |
| Jul 28, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.93% | - |
| Jul 27, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -2.71% | - |
| Jul 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.79% | - |
| Jul 23, 2026 | 10.21 | 10.21 | 10.12 | 10.12 | 10.12 | 2.26% | 150 |
| Jul 22, 2026 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | -0.54% | 350 |
| Jul 21, 2026 | 9.81 | 9.95 | 9.81 | 9.95 | 9.95 | 2.37% | 150 |
| Jul 20, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.08% | - |
| Jul 17, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 4.82% | - |
| Jul 16, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.24% | - |
| Jul 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.89% | - |
| Jul 14, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.97% | - |
| Jul 13, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.51% | - |
| Jul 10, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.17% | - |
| Jul 9, 2026 | 9.56 | 9.77 | 9.56 | 9.60 | 9.60 | -4.38% | 3,591 |
| Jul 8, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 1.93% | - |
| Jul 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.55% | - |
| Jul 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% | - |
| Jul 3, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.81% | - |
| Jul 2, 2026 | 9.53 | 10.18 | 9.53 | 10.18 | 10.18 | -7.50% | 2,000 |
| Jul 1, 2026 | 10.34 | 11.01 | 10.34 | 11.01 | 11.01 | 9.67% | 200 |
| Jun 30, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 2.92% | - |
| Jun 29, 2026 | 10.33 | 10.46 | 9.82 | 9.82 | 9.75 | -1.31% | 250 |
| Jun 26, 2026 | 9.77 | 9.95 | 9.77 | 9.95 | 9.88 | -0.28% | 1,000 |
| Jun 25, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.91 | 2.87% | - |
| Jun 24, 2026 | 9.66 | 9.70 | 9.66 | 9.70 | 9.63 | 2.19% | 400 |
| Jun 23, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.42 | -4.08% | - |
| Jun 22, 2026 | 9.96 | 9.96 | 9.90 | 9.90 | 9.83 | -1.92% | 50 |
| Jun 19, 2026 | 9.95 | 10.09 | 9.95 | 10.09 | 10.02 | -3.17% | 50 |
| Jun 18, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.35 | -3.38% | - |
| Jun 17, 2026 | 10.11 | 10.79 | 10.11 | 10.79 | 10.71 | 9.45% | 860 |