Skip to main content
logo
FMC Corporation (LON:0IK3)
London flag London · Delayed Price · Currency is GBP · Price in USD
15.53
-0.13 (-0.80%)
At close: Mar 27, 2026

LON:0IK3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.2115.9915.2115.5315.53-0.80%5,798
Mar 26, 202614.6715.8314.6715.6615.662.52%5,607
Mar 25, 202614.8515.4414.8415.2715.271.46%3,051
Mar 24, 202614.3615.5114.2015.0515.053.49%15,818
Mar 23, 202613.0514.5712.9114.5414.5411.01%22,366
Mar 20, 202613.9014.0413.0613.1013.10-6.50%15,995
Mar 19, 202614.6514.6513.5414.0114.01-4.82%22,346
Mar 18, 202614.1315.0314.1214.7214.721.80%4,742
Mar 17, 202613.7014.9713.7014.4614.462.99%12,615
Mar 16, 202614.0514.0513.6314.0414.04-2.16%20,124
Mar 13, 202614.3214.8614.2114.3514.35-1.03%1,694
Mar 12, 202614.4814.9114.0514.5014.502.24%17,139
Mar 11, 202613.8014.1913.5514.1814.180.68%3,597
Mar 10, 202614.3014.4013.7314.0914.091.41%4,697
Mar 9, 202613.7114.1613.6913.8913.890.28%3,168
Mar 6, 202614.3014.5013.6013.8513.85-3.55%5,073
Mar 5, 202613.7914.7213.5714.3614.364.51%15,442
Mar 4, 202613.8514.2413.6913.7413.74-2.76%1,333
Mar 3, 202614.1014.2013.3314.1314.13-1.94%16,887
Mar 2, 202614.5514.5514.2114.4114.41-0.14%1,890
Feb 27, 202614.6014.6514.2214.4314.43-0.07%933
Feb 26, 202614.9715.1214.1614.4414.443.65%6,450
Feb 25, 202613.8614.0013.6213.9313.931.17%12,323
Feb 24, 202613.7013.9913.6413.7713.770.62%2,064
Feb 23, 202614.6014.6513.3913.6913.69-6.27%15,760
Feb 20, 202614.8314.9914.2814.6014.60-1.91%1,206
Feb 19, 202614.5315.1714.5014.8914.891.40%2,566
Feb 18, 202614.4414.7214.3014.6814.681.21%4,767
Feb 17, 202614.2314.6913.9714.5114.51-0.92%3,398
Feb 13, 202614.4214.7214.3014.6414.640.62%1,372
Feb 12, 202616.0516.1814.4014.5514.55-8.97%9,153
Feb 11, 202615.8116.3915.8115.9815.98-2.06%3,855
Feb 10, 202614.9716.7214.9716.3216.324.62%25,711
Feb 9, 202614.9615.6214.6015.6015.606.65%4,250
Feb 6, 202613.5714.6313.3414.6314.637.76%16,845
Feb 5, 202616.4616.4812.4813.5713.57-19.47%145,413
Feb 4, 202615.7616.9215.7616.8616.867.97%57,088
Feb 3, 202615.5816.2015.5015.6115.61-0.72%3,684
Feb 2, 202615.6015.7415.3815.7315.730.68%9,461
Jan 30, 202615.5016.2115.1515.6215.62-0.83%12,448
Jan 29, 202615.9516.2515.5615.7515.75-1.19%6,713
Jan 28, 202616.1116.3015.7415.9415.94-0.49%3,200
Jan 27, 202616.2016.3015.8416.0216.02-0.06%2,428
Jan 26, 202616.3516.4015.9416.0316.03-1.00%6,397
Jan 23, 202616.0216.2715.9716.1916.191.07%5,383
Jan 22, 202616.0016.6215.9716.0216.022.22%4,196
Jan 21, 202615.3415.9115.3415.6715.672.35%5,868
Jan 20, 202615.0015.3714.9215.3115.31-0.71%18,401
Jan 16, 202615.3015.6515.0215.4215.420.91%4,792
Jan 15, 202615.2715.2914.6815.2815.28-1.04%11,206