FMC Corporation (FRA:FMQ)
Germany · Delayed Price · Currency is EUR 4.530
+0.069 (1.55%)
Last updated: Oct 23, 2026, 8:22 PM CEST
FRA:FMQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.47 | 4.55 | 4.36 | 4.53 | 4.53 | 1.55% | 938 |
| Oct 22, 2026 | 4.43 | 4.51 | 4.43 | 4.46 | 4.46 | 2.18% | 360 |
| Oct 21, 2026 | 4.78 | 4.86 | 4.37 | 4.37 | 4.37 | -8.30% | 475 |
| Oct 20, 2026 | 4.81 | 4.83 | 4.76 | 4.76 | 4.76 | 0.17% | 2,351 |
| Oct 19, 2026 | 5.03 | 5.03 | 4.75 | 4.75 | 4.75 | -8.77% | 2,025 |
| Oct 16, 2026 | 5.03 | 5.21 | 4.75 | 5.21 | 5.21 | 3.87% | 3,268 |
| Oct 15, 2026 | 7.18 | 7.27 | 3.94 | 5.02 | 5.02 | -32.22% | 6,444 |
| Oct 14, 2026 | 7.37 | 7.40 | 7.37 | 7.40 | 7.40 | 0.24% | 135 |
| Oct 13, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.52% | - |
| Oct 12, 2026 | 7.53 | 7.53 | 7.34 | 7.34 | 7.34 | -7.67% | 550 |
| Oct 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.22% | 20 |
| Oct 8, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.95% | - |
| Oct 7, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -1.58% | - |
| Oct 6, 2026 | 7.98 | 8.10 | 7.98 | 8.10 | 8.10 | 7.42% | 130 |
| Oct 5, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -4.02% | - |
| Oct 2, 2026 | 7.59 | 7.86 | 7.59 | 7.86 | 7.86 | 3.69% | 140 |
| Oct 1, 2026 | 7.92 | 7.92 | 7.58 | 7.58 | 7.58 | -5.46% | 80 |
| Sep 30, 2026 | 7.93 | 8.02 | 7.93 | 8.02 | 8.02 | -0.59% | 100 |
| Sep 29, 2026 | 8.03 | 8.14 | 8.03 | 8.14 | 8.07 | -4.06% | 500 |
| Sep 28, 2026 | 8.37 | 8.48 | 8.37 | 8.48 | 8.41 | 1.48% | 200 |
| Sep 25, 2026 | 8.38 | 8.50 | 8.36 | 8.36 | 8.28 | -3.67% | 241 |
| Sep 24, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.60 | -5.61% | - |
| Sep 23, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.11 | 3.24% | - |
| Sep 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | 1.27% | - |
| Sep 21, 2026 | 8.81 | 9.01 | 8.79 | 8.79 | 8.71 | 0.94% | 255 |
| Sep 18, 2026 | 8.84 | 8.99 | 8.71 | 8.71 | 8.63 | -7.56% | 281 |
| Sep 17, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.34 | -2.97% | - |
| Sep 16, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | 2.28% | - |
| Sep 15, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.41 | -2.20% | - |
| Sep 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.62 | -6.54% | - |
| Sep 11, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.29 | -0.34% | 445 |
| Sep 10, 2026 | 10.52 | 10.52 | 10.42 | 10.42 | 10.33 | -4.71% | 440 |
| Sep 9, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.84 | -1.71% | - |
| Sep 8, 2026 | 11.10 | 11.25 | 11.10 | 11.13 | 11.03 | -1.16% | 1,000 |
| Sep 7, 2026 | 11.11 | 11.26 | 11.11 | 11.26 | 11.16 | 0.49% | 300 |
| Sep 4, 2026 | 11.11 | 11.39 | 11.11 | 11.20 | 11.10 | -0.44% | 1,801 |
| Sep 3, 2026 | 11.42 | 11.42 | 10.87 | 11.25 | 11.15 | 2.27% | 660 |
| Sep 2, 2026 | 10.22 | 11.00 | 10.22 | 11.00 | 10.90 | 11.04% | 485 |
| Sep 1, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.82 | 2.53% | - |
| Aug 31, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.58 | 2.35% | - |
| Aug 28, 2026 | 9.07 | 9.44 | 9.07 | 9.44 | 9.36 | -0.36% | 500 |
| Aug 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.39 | -2.83% | - |
| Aug 26, 2026 | 9.50 | 9.75 | 9.50 | 9.75 | 9.67 | 2.89% | 1,000 |
| Aug 25, 2026 | 9.62 | 9.62 | 9.48 | 9.48 | 9.39 | -0.34% | 150 |
| Aug 24, 2026 | 9.34 | 9.51 | 9.34 | 9.51 | 9.43 | 2.81% | 120 |
| Aug 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | -0.04% | - |
| Aug 20, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.17 | 4.83% | - |
| Aug 19, 2026 | 8.65 | 8.83 | 8.65 | 8.83 | 8.75 | 1.05% | 100 |
| Aug 18, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.66 | 0.16% | - |
| Aug 17, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.64 | -1.13% | 140 |