FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	42.60	43.66	42.41	43.13	43.13	2.47%	1,869,315
Jun 25, 2025	42.47	42.74	41.75	42.09	42.09	-1.27%	2,210,616
Jun 24, 2025	43.14	43.29	42.35	42.63	42.63	-0.61%	2,077,778
Jun 23, 2025	42.21	42.99	41.86	42.89	42.89	4.43%	2,084,224
Jun 20, 2025	41.59	41.74	40.79	41.07	41.07	-1.32%	2,361,019
Jun 18, 2025	41.83	42.46	41.52	41.62	41.62	-0.57%	1,694,744
Jun 17, 2025	42.45	42.77	41.65	41.86	41.86	-2.06%	1,709,043
Jun 16, 2025	42.08	42.83	41.57	42.74	42.74	2.79%	1,847,562
Jun 13, 2025	42.59	43.44	41.35	41.58	41.58	-3.97%	1,872,242
Jun 12, 2025	43.30	43.61	42.78	43.30	43.30	-1.52%	1,148,606
Jun 11, 2025	44.10	44.49	43.62	43.97	43.97	-0.16%	1,591,336
Jun 10, 2025	44.40	44.78	43.97	44.04	44.04	-0.05%	2,330,645
Jun 9, 2025	43.02	44.48	42.95	44.06	44.06	3.09%	2,620,154
Jun 6, 2025	42.12	43.12	41.92	42.74	42.74	2.00%	2,590,783
Jun 5, 2025	42.78	42.81	41.71	41.90	41.90	-0.80%	2,222,034
Jun 4, 2025	40.40	42.38	40.40	42.24	42.24	5.05%	3,067,296
Jun 3, 2025	39.80	40.67	39.26	40.21	40.21	0.78%	1,749,946
Jun 2, 2025	40.54	40.54	39.23	39.90	39.90	-1.63%	1,767,789
May 30, 2025	39.32	40.80	39.06	40.56	40.56	3.15%	3,834,878
May 29, 2025	39.65	39.88	39.24	39.32	39.32	-0.35%	1,852,852
May 28, 2025	39.16	40.99	39.12	39.46	39.46	1.26%	2,331,499
May 27, 2025	38.68	39.34	38.60	38.97	38.97	1.96%	1,577,643
May 23, 2025	37.68	38.34	37.46	38.22	38.22	0.55%	1,148,975
May 22, 2025	38.89	38.89	37.92	38.01	38.01	-3.13%	1,658,696
May 21, 2025	40.33	40.50	39.13	39.24	39.24	-3.30%	1,562,675
May 20, 2025	40.14	40.77	39.98	40.58	40.58	1.45%	1,782,860
May 19, 2025	39.50	40.06	39.30	40.00	40.00	-0.05%	1,397,263
May 16, 2025	39.12	40.23	39.00	40.02	40.02	2.04%	2,100,228
May 15, 2025	37.03	39.52	36.79	39.22	39.22	5.49%	2,747,835
May 14, 2025	37.76	37.80	36.72	37.18	37.18	-2.44%	1,746,248
May 13, 2025	38.15	38.49	37.90	38.11	38.11	-0.29%	1,502,973
May 12, 2025	38.26	39.15	38.09	38.22	38.22	3.89%	2,371,179
May 9, 2025	36.88	36.99	36.48	36.79	36.79	0.52%	1,464,773
May 8, 2025	35.35	37.09	35.35	36.60	36.60	4.63%	2,477,617
May 7, 2025	35.67	35.89	34.85	34.98	34.98	-1.88%	1,874,563
May 6, 2025	36.01	36.51	35.56	35.65	35.65	-0.72%	1,988,202
May 5, 2025	37.51	37.74	35.79	35.91	35.91	-4.95%	2,733,752
May 2, 2025	38.96	39.22	37.70	37.78	37.78	-1.74%	2,437,998
May 1, 2025	40.58	40.58	38.24	38.45	38.45	-8.28%	4,021,936
Apr 30, 2025	40.89	42.03	40.60	41.92	41.92	0.43%	2,258,505
Apr 29, 2025	41.40	42.00	41.30	41.74	41.74	0.36%	2,148,432
Apr 28, 2025	41.16	42.25	41.16	41.59	41.59	1.00%	1,562,776
Apr 25, 2025	41.28	41.96	40.77	41.18	41.18	0.96%	1,554,943
Apr 24, 2025	39.65	40.91	39.59	40.79	40.79	3.74%	1,699,591
Apr 23, 2025	40.30	41.04	39.09	39.32	39.32	-0.05%	1,394,187
Apr 22, 2025	38.47	39.42	38.23	39.34	39.34	3.39%	1,735,254
Apr 21, 2025	37.63	38.14	37.13	38.05	38.05	0.55%	1,594,780
Apr 17, 2025	37.38	38.17	37.38	37.84	37.84	1.56%	1,141,055
Apr 16, 2025	37.48	38.09	36.94	37.26	37.26	-0.40%	1,551,351
Apr 15, 2025	37.15	37.80	37.13	37.41	37.41	-0.43%	1,326,023