FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
42.24
-0.07 (-0.17%)
Jul 17, 2025, 4:00 PM - Market closed
FMC Corporation Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 42.29 | 42.88 | 42.16 | 42.24 | 42.24 | -0.17% | 1,427,629 |
Jul 16, 2025 | 41.42 | 42.34 | 41.39 | 42.31 | 42.31 | 2.27% | 1,877,673 |
Jul 15, 2025 | 42.57 | 42.83 | 41.35 | 41.37 | 41.37 | -1.59% | 1,551,490 |
Jul 14, 2025 | 42.44 | 42.69 | 41.99 | 42.04 | 42.04 | -0.80% | 1,265,325 |
Jul 11, 2025 | 42.15 | 42.57 | 41.73 | 42.38 | 42.38 | -0.66% | 1,241,171 |
Jul 10, 2025 | 43.27 | 44.06 | 42.57 | 42.66 | 42.66 | -2.22% | 1,914,574 |
Jul 9, 2025 | 43.71 | 44.28 | 43.37 | 43.63 | 43.63 | 0.76% | 1,712,996 |
Jul 8, 2025 | 43.43 | 44.13 | 43.20 | 43.30 | 43.30 | 0.25% | 1,617,497 |
Jul 7, 2025 | 43.77 | 44.12 | 43.14 | 43.19 | 43.19 | -2.35% | 1,266,468 |
Jul 3, 2025 | 44.61 | 44.68 | 43.75 | 44.23 | 44.23 | -0.49% | 831,237 |
Jul 2, 2025 | 43.28 | 44.52 | 42.89 | 44.45 | 44.45 | 3.52% | 1,872,105 |
Jul 1, 2025 | 41.68 | 43.77 | 41.50 | 42.94 | 42.94 | 2.85% | 1,803,937 |
Jun 30, 2025 | 42.44 | 42.45 | 41.42 | 41.75 | 41.75 | -2.70% | 1,433,247 |
Jun 27, 2025 | 43.02 | 43.25 | 42.53 | 42.91 | 42.32 | -0.51% | 1,556,218 |
Jun 26, 2025 | 42.60 | 43.66 | 42.41 | 43.13 | 42.54 | 2.47% | 1,869,315 |
Jun 25, 2025 | 42.47 | 42.74 | 41.75 | 42.09 | 41.51 | -1.27% | 2,210,616 |
Jun 24, 2025 | 43.14 | 43.29 | 42.35 | 42.63 | 42.05 | -0.61% | 2,077,778 |
Jun 23, 2025 | 42.21 | 42.99 | 41.86 | 42.89 | 42.30 | 4.43% | 2,084,224 |
Jun 20, 2025 | 41.59 | 41.74 | 40.79 | 41.07 | 40.51 | -1.32% | 2,361,019 |
Jun 18, 2025 | 41.83 | 42.46 | 41.52 | 41.62 | 41.05 | -0.57% | 1,694,744 |
Jun 17, 2025 | 42.45 | 42.77 | 41.65 | 41.86 | 41.29 | -2.06% | 1,709,043 |
Jun 16, 2025 | 42.08 | 42.83 | 41.57 | 42.74 | 42.15 | 2.79% | 1,847,562 |
Jun 13, 2025 | 42.59 | 43.44 | 41.35 | 41.58 | 41.01 | -3.97% | 1,872,242 |
Jun 12, 2025 | 43.30 | 43.61 | 42.78 | 43.30 | 42.71 | -1.52% | 1,148,606 |
Jun 11, 2025 | 44.10 | 44.49 | 43.62 | 43.97 | 43.37 | -0.16% | 1,591,336 |
Jun 10, 2025 | 44.40 | 44.78 | 43.97 | 44.04 | 43.44 | -0.05% | 2,330,645 |
Jun 9, 2025 | 43.02 | 44.48 | 42.95 | 44.06 | 43.46 | 3.09% | 2,620,154 |
Jun 6, 2025 | 42.12 | 43.12 | 41.92 | 42.74 | 42.15 | 2.00% | 2,590,783 |
Jun 5, 2025 | 42.78 | 42.81 | 41.71 | 41.90 | 41.33 | -0.80% | 2,222,034 |
Jun 4, 2025 | 40.40 | 42.38 | 40.40 | 42.24 | 41.66 | 5.05% | 3,067,296 |
Jun 3, 2025 | 39.80 | 40.67 | 39.26 | 40.21 | 39.66 | 0.78% | 1,749,946 |
Jun 2, 2025 | 40.54 | 40.54 | 39.23 | 39.90 | 39.35 | -1.63% | 1,767,789 |
May 30, 2025 | 39.32 | 40.80 | 39.06 | 40.56 | 40.00 | 3.15% | 3,834,878 |
May 29, 2025 | 39.65 | 39.88 | 39.24 | 39.32 | 38.78 | -0.35% | 1,852,852 |
May 28, 2025 | 39.16 | 40.99 | 39.12 | 39.46 | 38.92 | 1.26% | 2,331,499 |
May 27, 2025 | 38.68 | 39.34 | 38.60 | 38.97 | 38.44 | 1.96% | 1,577,643 |
May 23, 2025 | 37.68 | 38.34 | 37.46 | 38.22 | 37.70 | 0.55% | 1,148,975 |
May 22, 2025 | 38.89 | 38.89 | 37.92 | 38.01 | 37.49 | -3.13% | 1,658,696 |
May 21, 2025 | 40.33 | 40.50 | 39.13 | 39.24 | 38.70 | -3.30% | 1,562,675 |
May 20, 2025 | 40.14 | 40.77 | 39.98 | 40.58 | 40.02 | 1.45% | 1,782,860 |
May 19, 2025 | 39.50 | 40.06 | 39.30 | 40.00 | 39.45 | -0.05% | 1,397,263 |
May 16, 2025 | 39.12 | 40.23 | 39.00 | 40.02 | 39.47 | 2.04% | 2,100,228 |
May 15, 2025 | 37.03 | 39.52 | 36.79 | 39.22 | 38.68 | 5.49% | 2,747,835 |
May 14, 2025 | 37.76 | 37.80 | 36.72 | 37.18 | 36.67 | -2.44% | 1,746,248 |
May 13, 2025 | 38.15 | 38.49 | 37.90 | 38.11 | 37.59 | -0.29% | 1,502,973 |
May 12, 2025 | 38.26 | 39.15 | 38.09 | 38.22 | 37.70 | 3.89% | 2,371,179 |
May 9, 2025 | 36.88 | 36.99 | 36.48 | 36.79 | 36.29 | 0.52% | 1,464,773 |
May 8, 2025 | 35.35 | 37.09 | 35.35 | 36.60 | 36.10 | 4.63% | 2,477,617 |
May 7, 2025 | 35.67 | 35.89 | 34.85 | 34.98 | 34.50 | -1.88% | 1,874,563 |
May 6, 2025 | 36.01 | 36.51 | 35.56 | 35.65 | 35.16 | -0.72% | 1,988,202 |