FMC Corporation (FRA:FMQ)
Germany · Delayed Price · Currency is EUR 9.73
-0.19 (-1.93%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:FMQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | -2.82% | - |
| Jun 15, 2026 | 10.32 | 10.32 | 10.14 | 10.14 | 10.07 | 4.77% | 30 |
| Jun 12, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.61 | 3.18% | - |
| Jun 11, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.31 | -4.60% | - |
| Jun 10, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.76 | 2.65% | - |
| Jun 9, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.51 | -6.87% | - |
| Jun 8, 2026 | 10.13 | 10.30 | 10.13 | 10.29 | 10.21 | -0.15% | 590 |
| Jun 5, 2026 | 10.52 | 10.54 | 10.30 | 10.30 | 10.23 | -3.83% | 151 |
| Jun 4, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.63 | -4.55% | - |
| Jun 3, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.14 | -1.06% | - |
| Jun 2, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.26 | -2.95% | - |
| Jun 1, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.60 | 0.91% | - |
| May 29, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.50 | 0.92% | - |
| May 28, 2026 | 11.54 | 11.54 | 11.48 | 11.48 | 11.39 | 3.52% | 400 |
| May 27, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.01 | 0.14% | - |
| May 26, 2026 | 11.26 | 11.32 | 11.07 | 11.07 | 10.99 | -3.74% | 150 |
| May 25, 2026 | 11.33 | 11.50 | 11.33 | 11.50 | 11.42 | 3.00% | 441 |
| May 22, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.09 | 3.09% | - |
| May 21, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.75 | -1.55% | 7 |
| May 20, 2026 | 11.05 | 11.50 | 10.68 | 11.00 | 10.92 | 0.36% | 2,260 |
| May 19, 2026 | 11.65 | 11.65 | 10.96 | 10.96 | 10.88 | -10.16% | 1,388 |