FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	16.05	16.05	16.05	16.05	-	0.41%	51
Feb 11, 2026	15.81	16.39	15.81	15.98	15.98	-2.06%	3,855
Feb 10, 2026	14.97	16.72	14.97	16.32	16.32	4.62%	25,711
Feb 9, 2026	14.96	15.62	14.60	15.60	15.60	6.65%	4,250
Feb 6, 2026	13.57	14.63	13.34	14.63	14.63	7.76%	16,845
Feb 5, 2026	16.46	16.48	12.48	13.57	13.57	-19.47%	145,413
Feb 4, 2026	15.76	16.92	15.76	16.86	16.86	7.97%	57,088
Feb 3, 2026	15.58	16.20	15.50	15.61	15.61	-0.72%	3,684
Feb 2, 2026	15.60	15.74	15.38	15.73	15.73	0.68%	9,461
Jan 30, 2026	15.50	16.21	15.15	15.62	15.62	-0.83%	12,448
Jan 29, 2026	15.95	16.25	15.56	15.75	15.75	-1.19%	6,713
Jan 28, 2026	16.11	16.30	15.74	15.94	15.94	-0.49%	3,200
Jan 27, 2026	16.20	16.30	15.84	16.02	16.02	-0.06%	2,428
Jan 26, 2026	16.35	16.40	15.94	16.03	16.03	-1.00%	6,397
Jan 23, 2026	16.02	16.27	15.97	16.19	16.19	1.07%	5,383
Jan 22, 2026	16.00	16.62	15.97	16.02	16.02	2.22%	4,196
Jan 21, 2026	15.34	15.91	15.34	15.67	15.67	2.35%	5,868
Jan 20, 2026	15.00	15.37	14.92	15.31	15.31	-0.71%	18,401
Jan 16, 2026	15.30	15.65	15.02	15.42	15.42	0.91%	4,792
Jan 15, 2026	15.27	15.29	14.68	15.28	15.28	-1.04%	11,206
Jan 14, 2026	15.34	15.65	15.10	15.44	15.44	-0.25%	5,583
Jan 13, 2026	15.23	15.57	15.23	15.48	15.48	1.00%	3,794
Jan 12, 2026	15.26	15.51	15.13	15.33	15.33	0.76%	19,638
Jan 9, 2026	15.08	15.24	14.96	15.21	15.21	0.13%	12,562
Jan 8, 2026	14.50	15.21	14.50	15.19	15.19	5.68%	13,258
Jan 7, 2026	14.83	15.04	14.34	14.38	14.38	-2.08%	7,117
Jan 6, 2026	14.00	14.83	13.77	14.68	14.68	3.23%	9,067
Jan 5, 2026	14.29	14.45	14.06	14.22	14.22	-0.75%	9,844
Jan 2, 2026	13.91	14.33	13.57	14.33	14.33	2.34%	7,607
Dec 31, 2025	13.86	14.21	13.86	14.00	14.00	-0.70%	29,754
Dec 30, 2025	13.83	14.13	13.81	14.10	14.02	3.18%	66,286
Dec 29, 2025	13.46	13.91	13.42	13.67	13.59	1.76%	13,215
Dec 24, 2025	13.03	13.43	13.03	13.43	13.35	2.86%	42,954
Dec 23, 2025	13.19	13.19	12.97	13.06	12.98	-0.33%	4,866
Dec 22, 2025	13.41	13.45	13.10	13.10	13.02	-2.27%	10,337
Dec 19, 2025	13.51	13.70	13.40	13.40	13.33	-2.45%	37,741
Dec 18, 2025	13.70	14.08	13.66	13.74	13.66	0.12%	5,388
Dec 17, 2025	13.23	13.89	13.07	13.72	13.64	3.41%	23,826
Dec 16, 2025	13.06	13.60	13.00	13.27	13.19	2.38%	22,871
Dec 15, 2025	14.22	14.24	12.86	12.96	12.89	-7.30%	26,171
Dec 12, 2025	13.70	13.98	13.50	13.98	13.90	0.37%	4,072
Dec 11, 2025	13.66	14.27	13.52	13.93	13.85	4.55%	22,042
Dec 10, 2025	13.45	13.57	13.18	13.32	13.25	0.32%	3,979
Dec 9, 2025	13.05	13.59	12.84	13.28	13.20	2.68%	26,541
Dec 8, 2025	13.40	13.40	12.93	12.93	12.86	-3.85%	14,580
Dec 5, 2025	13.37	13.65	13.29	13.45	13.37	1.37%	12,929
Dec 4, 2025	13.65	13.65	13.26	13.27	13.19	-2.07%	8,079
Dec 3, 2025	13.79	13.98	13.53	13.55	13.47	-0.10%	5,167
Dec 2, 2025	13.95	14.05	13.49	13.56	13.48	-2.93%	16,858
Dec 1, 2025	14.23	14.48	13.96	13.97	13.89	-2.44%	5,864