FMC Corporation (LON:0IK3)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 5.62
+0.03 (0.63%)
Nov 10, 2026, 5:05 PM GMT
LON:0IK3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.42 | 5.62 | 5.17 | 5.62 | 5.62 | 0.63% | 9,752 |
| Nov 9, 2026 | 5.78 | 5.80 | 5.22 | 5.58 | 5.58 | -3.46% | 7,526 |
| Nov 6, 2026 | 5.88 | 6.03 | 5.61 | 5.78 | 5.78 | -2.86% | 8,867 |
| Nov 5, 2026 | 6.22 | 6.57 | 5.94 | 5.95 | 5.95 | -7.75% | 7,864 |
| Nov 4, 2026 | 6.08 | 6.45 | 6.08 | 6.45 | 6.45 | 4.20% | 4,792 |
| Nov 3, 2026 | 6.53 | 6.64 | 6.07 | 6.19 | 6.19 | -5.35% | 3,810 |
| Nov 2, 2026 | 6.07 | 6.54 | 5.87 | 6.54 | 6.54 | 8.19% | 39,629 |
| Oct 30, 2026 | 4.50 | 6.05 | 4.50 | 6.05 | 6.05 | 36.72% | 80,917 |
| Oct 29, 2026 | 4.50 | 4.65 | 4.42 | 4.42 | 4.42 | 0.91% | 9,920 |
| Oct 28, 2026 | 4.83 | 4.83 | 4.38 | 4.38 | 4.38 | -4.75% | 40,672 |
| Oct 27, 2026 | 4.78 | 4.82 | 4.60 | 4.60 | 4.60 | -0.86% | 32,819 |
| Oct 26, 2026 | 5.00 | 5.20 | 4.61 | 4.64 | 4.64 | -8.84% | 38,661 |
| Oct 23, 2026 | 4.93 | 5.09 | 4.86 | 5.09 | 5.09 | 2.21% | 12,383 |
| Oct 22, 2026 | 5.03 | 5.13 | 4.80 | 4.98 | 4.98 | -0.40% | 25,439 |
| Oct 21, 2026 | 5.48 | 5.51 | 4.81 | 5.00 | 5.00 | -7.06% | 45,966 |
| Oct 20, 2026 | 5.46 | 5.47 | 5.32 | 5.38 | 5.38 | 0.94% | 14,555 |
| Oct 19, 2026 | 5.63 | 5.67 | 5.15 | 5.33 | 5.33 | -7.22% | 25,933 |
| Oct 16, 2026 | 5.73 | 6.00 | 5.30 | 5.75 | 5.75 | 8.40% | 92,099 |
| Oct 15, 2026 | 8.09 | 8.18 | 4.31 | 5.30 | 5.30 | -34.49% | 400,996 |
| Oct 14, 2026 | 8.21 | 8.35 | 8.06 | 8.09 | 8.09 | -3.46% | 10,782 |
| Oct 13, 2026 | 8.41 | 8.41 | 8.15 | 8.38 | 8.38 | 3.48% | 5,098 |
| Oct 12, 2026 | 8.38 | 8.47 | 8.05 | 8.10 | 8.10 | -1.78% | 8,221 |
| Oct 9, 2026 | 9.08 | 9.08 | 8.22 | 8.25 | 8.25 | -8.54% | 10,000 |
| Oct 8, 2026 | 8.99 | 9.25 | 8.90 | 9.02 | 9.02 | 0.50% | 9,342 |
| Oct 7, 2026 | 9.12 | 9.13 | 8.85 | 8.97 | 8.97 | -1.41% | 3,354 |
| Oct 6, 2026 | 9.05 | 9.22 | 9.00 | 9.10 | 9.10 | -0.35% | 1,362 |
| Oct 5, 2026 | 8.59 | 9.15 | 8.46 | 9.13 | 9.13 | 6.66% | 7,409 |
| Oct 2, 2026 | 8.63 | 8.94 | 8.45 | 8.56 | 8.56 | 0.59% | 3,075 |
| Oct 1, 2026 | 9.14 | 9.14 | 8.49 | 8.51 | 8.51 | -5.33% | 10,341 |
| Sep 30, 2026 | 9.08 | 9.29 | 8.95 | 8.99 | 8.99 | -1.66% | 8,460 |
| Sep 29, 2026 | 9.36 | 9.38 | 9.11 | 9.22 | 9.14 | -1.07% | 3,174 |
| Sep 28, 2026 | 9.79 | 9.79 | 9.23 | 9.32 | 9.24 | -2.10% | 8,651 |
| Sep 25, 2026 | 9.63 | 9.75 | 9.46 | 9.52 | 9.44 | -1.14% | 7,120 |
| Sep 24, 2026 | 10.05 | 10.16 | 9.58 | 9.63 | 9.55 | -4.65% | 32,803 |
| Sep 23, 2026 | 10.57 | 10.63 | 10.10 | 10.10 | 10.01 | -5.65% | 8,050 |
| Sep 22, 2026 | 10.39 | 10.74 | 10.33 | 10.71 | 10.61 | 4.64% | 9,372 |
| Sep 21, 2026 | 10.40 | 10.40 | 9.99 | 10.23 | 10.14 | 1.69% | 18,384 |
| Sep 18, 2026 | 10.40 | 10.40 | 9.74 | 10.06 | 9.97 | -3.45% | 20,907 |
| Sep 17, 2026 | 10.91 | 11.00 | 10.40 | 10.42 | 10.33 | -3.61% | 7,511 |
| Sep 16, 2026 | 10.95 | 11.25 | 10.81 | 10.81 | 10.72 | -6.07% | 6,415 |
| Sep 15, 2026 | 11.24 | 11.54 | 10.73 | 11.51 | 11.41 | 2.03% | 13,850 |
| Sep 14, 2026 | 11.42 | 11.47 | 11.16 | 11.28 | 11.18 | - | 3,924 |
| Sep 11, 2026 | 12.40 | 12.40 | 11.28 | 11.28 | 11.18 | -6.00% | 6,372 |
| Sep 10, 2026 | 12.49 | 12.49 | 11.88 | 12.00 | 11.90 | -4.54% | 2,071 |
| Sep 9, 2026 | 13.06 | 13.06 | 12.47 | 12.57 | 12.46 | -1.79% | 5,769 |
| Sep 8, 2026 | 13.30 | 13.30 | 12.51 | 12.80 | 12.69 | -1.46% | 2,349 |
| Sep 4, 2026 | 13.10 | 13.30 | 12.69 | 12.99 | 12.88 | -0.23% | 5,355 |
| Sep 3, 2026 | 13.34 | 13.43 | 12.39 | 13.02 | 12.91 | -0.46% | 16,720 |
| Sep 2, 2026 | 11.97 | 13.13 | 11.87 | 13.08 | 12.97 | 11.08% | 45,909 |
| Sep 1, 2026 | 11.30 | 11.95 | 11.30 | 11.78 | 11.67 | 4.20% | 17,435 |