FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
57.69
+0.49 (0.85%)
Nov 21, 2024, 10:37 AM EST - Market open
FMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 55.61 | 57.21 | 55.50 | 57.20 | 57.20 | 2.86% | 1,138,714 |
| Nov 19, 2024 | 54.63 | 56.35 | 54.40 | 55.61 | 55.61 | 0.69% | 1,261,751 |
| Nov 18, 2024 | 54.73 | 55.25 | 54.29 | 55.23 | 55.23 | 1.54% | 1,308,350 |
| Nov 15, 2024 | 55.48 | 56.00 | 54.25 | 54.39 | 54.39 | -1.96% | 1,586,177 |
| Nov 14, 2024 | 55.64 | 56.06 | 55.04 | 55.48 | 55.48 | -0.45% | 1,099,724 |
| Nov 13, 2024 | 56.00 | 56.60 | 55.48 | 55.73 | 55.73 | -0.38% | 1,371,514 |
| Nov 12, 2024 | 58.58 | 58.58 | 55.11 | 55.94 | 55.94 | -5.33% | 2,029,202 |
| Nov 11, 2024 | 59.67 | 60.32 | 58.70 | 59.09 | 59.09 | -1.02% | 895,961 |
| Nov 8, 2024 | 61.38 | 61.58 | 59.45 | 59.70 | 59.70 | -1.87% | 1,037,673 |
| Nov 7, 2024 | 61.15 | 61.50 | 59.78 | 60.84 | 60.84 | -0.15% | 1,372,791 |
| Nov 6, 2024 | 65.99 | 66.22 | 59.64 | 60.93 | 60.93 | -4.23% | 2,051,806 |
| Nov 5, 2024 | 63.10 | 63.65 | 62.57 | 63.62 | 63.62 | 0.27% | 831,823 |
| Nov 4, 2024 | 63.87 | 64.73 | 63.13 | 63.45 | 63.45 | 0.48% | 1,100,796 |
| Nov 1, 2024 | 64.62 | 64.97 | 62.93 | 63.15 | 63.15 | -2.83% | 1,088,860 |
| Oct 31, 2024 | 66.84 | 67.75 | 64.75 | 64.99 | 64.99 | -2.45% | 1,552,717 |
| Oct 30, 2024 | 63.50 | 67.27 | 63.50 | 66.62 | 66.62 | 10.70% | 3,275,004 |
| Oct 29, 2024 | 61.66 | 61.90 | 60.13 | 60.18 | 60.18 | -2.21% | 1,309,269 |
| Oct 28, 2024 | 62.21 | 62.93 | 61.47 | 61.54 | 61.54 | -0.74% | 1,041,354 |
| Oct 25, 2024 | 61.50 | 62.54 | 61.25 | 62.00 | 62.00 | 0.81% | 637,876 |
| Oct 24, 2024 | 62.44 | 62.45 | 61.31 | 61.50 | 61.50 | -0.98% | 702,601 |
| Oct 23, 2024 | 61.32 | 62.78 | 61.11 | 62.11 | 62.11 | -0.43% | 735,763 |
| Oct 22, 2024 | 62.09 | 62.52 | 61.37 | 62.38 | 62.38 | 0.08% | 628,272 |
| Oct 21, 2024 | 62.82 | 62.95 | 61.69 | 62.33 | 62.33 | -0.57% | 694,851 |
| Oct 18, 2024 | 62.96 | 62.96 | 62.00 | 62.69 | 62.69 | 0.27% | 723,346 |
| Oct 17, 2024 | 62.59 | 62.97 | 61.60 | 62.52 | 62.52 | -0.33% | 928,232 |
| Oct 16, 2024 | 62.21 | 63.40 | 61.90 | 62.73 | 62.73 | 1.57% | 770,075 |
| Oct 15, 2024 | 62.24 | 62.68 | 61.67 | 61.76 | 61.76 | -1.55% | 820,423 |
| Oct 14, 2024 | 60.65 | 62.79 | 60.43 | 62.73 | 62.73 | 3.41% | 1,091,755 |
| Oct 11, 2024 | 60.71 | 61.24 | 60.28 | 60.66 | 60.66 | 0.46% | 707,642 |
| Oct 10, 2024 | 61.14 | 61.21 | 59.93 | 60.38 | 60.38 | -1.76% | 1,107,488 |
| Oct 9, 2024 | 61.82 | 62.38 | 61.12 | 61.46 | 61.46 | -0.84% | 1,134,570 |
| Oct 8, 2024 | 62.68 | 62.78 | 61.75 | 61.98 | 61.98 | -1.74% | 788,623 |
| Oct 7, 2024 | 63.68 | 64.40 | 62.92 | 63.08 | 63.08 | -1.41% | 896,896 |
| Oct 4, 2024 | 64.72 | 65.23 | 63.89 | 63.98 | 63.98 | -0.05% | 469,372 |
| Oct 3, 2024 | 64.81 | 65.21 | 63.80 | 64.01 | 64.01 | -2.17% | 1,180,597 |
| Oct 2, 2024 | 65.77 | 66.50 | 65.04 | 65.43 | 65.43 | -0.37% | 695,897 |
| Oct 1, 2024 | 65.75 | 66.03 | 65.13 | 65.67 | 65.67 | -0.41% | 809,116 |
| Sep 30, 2024 | 65.26 | 66.28 | 64.98 | 65.94 | 65.94 | -0.21% | 1,063,235 |
| Sep 27, 2024 | 66.74 | 67.32 | 65.89 | 66.08 | 65.50 | 0.17% | 1,192,114 |
| Sep 26, 2024 | 64.54 | 66.02 | 64.13 | 65.97 | 65.40 | 3.13% | 1,078,196 |
| Sep 25, 2024 | 64.81 | 64.81 | 63.52 | 63.97 | 63.41 | -1.05% | 795,924 |
| Sep 24, 2024 | 64.39 | 65.87 | 63.74 | 64.65 | 64.09 | 1.71% | 1,929,643 |
| Sep 23, 2024 | 62.51 | 63.71 | 62.06 | 63.56 | 63.01 | 2.45% | 1,112,188 |
| Sep 20, 2024 | 63.90 | 63.92 | 62.01 | 62.04 | 61.50 | -3.42% | 3,781,716 |
| Sep 19, 2024 | 64.78 | 64.80 | 63.41 | 64.24 | 63.68 | 1.17% | 768,115 |
| Sep 18, 2024 | 63.57 | 64.73 | 62.71 | 63.50 | 62.95 | 0.25% | 734,179 |
| Sep 17, 2024 | 63.64 | 64.24 | 63.06 | 63.34 | 62.79 | -0.03% | 896,684 |
| Sep 16, 2024 | 63.70 | 64.15 | 62.62 | 63.36 | 62.81 | -0.24% | 673,553 |
| Sep 13, 2024 | 62.68 | 63.61 | 62.53 | 63.51 | 62.96 | 2.44% | 569,745 |
| Sep 12, 2024 | 61.51 | 62.17 | 60.74 | 62.00 | 61.46 | 0.75% | 654,272 |
| Sep 11, 2024 | 61.30 | 61.64 | 59.48 | 61.54 | 61.00 | 0.62% | 722,474 |
| Sep 10, 2024 | 60.91 | 61.45 | 60.15 | 61.16 | 60.63 | 0.15% | 768,160 |
| Sep 9, 2024 | 60.46 | 61.96 | 60.10 | 61.07 | 60.54 | 1.31% | 832,480 |
| Sep 6, 2024 | 62.42 | 62.89 | 60.18 | 60.28 | 59.75 | -3.80% | 1,082,279 |
| Sep 5, 2024 | 63.33 | 63.78 | 62.50 | 62.66 | 62.11 | -0.65% | 639,034 |
| Sep 4, 2024 | 62.72 | 63.72 | 62.60 | 63.07 | 62.52 | 0.69% | 600,639 |
| Sep 3, 2024 | 63.21 | 63.51 | 61.78 | 62.64 | 62.09 | -3.00% | 1,091,176 |
| Aug 30, 2024 | 65.38 | 65.59 | 64.15 | 64.58 | 64.02 | -1.25% | 979,671 |
| Aug 29, 2024 | 65.80 | 65.98 | 64.45 | 65.40 | 64.83 | 0.45% | 596,319 |
| Aug 28, 2024 | 64.55 | 65.20 | 64.54 | 65.11 | 64.54 | 0.05% | 641,287 |
| Aug 27, 2024 | 65.03 | 65.60 | 64.29 | 65.08 | 64.51 | -0.17% | 560,364 |
| Aug 26, 2024 | 65.85 | 66.07 | 65.01 | 65.19 | 64.62 | -0.29% | 552,061 |
| Aug 23, 2024 | 64.36 | 65.43 | 64.00 | 65.38 | 64.81 | 2.30% | 752,095 |
| Aug 22, 2024 | 63.80 | 64.09 | 63.21 | 63.91 | 63.35 | -0.09% | 498,908 |
| Aug 21, 2024 | 63.87 | 64.35 | 63.20 | 63.97 | 63.41 | 1.04% | 701,356 |
| Aug 20, 2024 | 64.78 | 65.33 | 63.22 | 63.31 | 62.76 | -2.90% | 771,895 |
| Aug 19, 2024 | 63.25 | 65.22 | 63.25 | 65.20 | 64.63 | 3.16% | 1,174,577 |
| Aug 16, 2024 | 62.29 | 63.51 | 61.95 | 63.20 | 62.65 | 1.31% | 944,846 |
| Aug 15, 2024 | 62.31 | 62.93 | 61.72 | 62.38 | 61.84 | 1.56% | 1,040,418 |
| Aug 14, 2024 | 61.34 | 61.60 | 60.48 | 61.42 | 60.88 | 0.21% | 1,441,886 |
| Aug 13, 2024 | 59.94 | 61.43 | 59.64 | 61.29 | 60.76 | 2.75% | 1,480,564 |
| Aug 12, 2024 | 61.17 | 61.57 | 59.31 | 59.65 | 59.13 | -2.45% | 1,119,527 |
| Aug 9, 2024 | 61.23 | 61.40 | 60.06 | 61.15 | 60.62 | -0.47% | 1,031,736 |
| Aug 8, 2024 | 61.50 | 62.40 | 61.18 | 61.44 | 60.90 | 0.31% | 1,328,640 |
| Aug 7, 2024 | 62.06 | 62.79 | 60.97 | 61.25 | 60.72 | 0.07% | 1,327,013 |
| Aug 6, 2024 | 61.50 | 62.17 | 60.77 | 61.21 | 60.68 | -0.73% | 1,458,959 |
| Aug 5, 2024 | 59.15 | 62.35 | 58.36 | 61.66 | 61.12 | -0.85% | 2,519,620 |
| Aug 2, 2024 | 60.79 | 62.75 | 60.44 | 62.19 | 61.65 | -3.34% | 2,401,892 |
| Aug 1, 2024 | 63.35 | 68.55 | 62.81 | 64.34 | 63.78 | 10.25% | 6,671,170 |
| Jul 31, 2024 | 58.90 | 59.64 | 57.42 | 58.36 | 57.85 | -0.19% | 5,020,964 |
| Jul 30, 2024 | 58.93 | 59.00 | 57.11 | 58.47 | 57.96 | -1.40% | 1,404,126 |
| Jul 29, 2024 | 59.50 | 60.00 | 58.37 | 59.30 | 58.78 | -0.50% | 1,279,065 |
| Jul 26, 2024 | 59.26 | 60.19 | 58.60 | 59.60 | 59.08 | 1.12% | 1,092,191 |
| Jul 25, 2024 | 56.49 | 59.24 | 56.21 | 58.94 | 58.43 | 3.49% | 1,511,487 |
| Jul 24, 2024 | 57.66 | 57.66 | 56.52 | 56.95 | 56.45 | -0.92% | 1,676,700 |
| Jul 23, 2024 | 57.69 | 57.70 | 56.68 | 57.48 | 56.98 | -0.74% | 1,637,628 |
| Jul 22, 2024 | 58.19 | 58.38 | 56.68 | 57.91 | 57.41 | 0.16% | 1,351,083 |
| Jul 19, 2024 | 59.76 | 59.76 | 56.70 | 57.82 | 57.32 | -3.55% | 1,651,556 |
| Jul 18, 2024 | 61.63 | 62.49 | 59.82 | 59.95 | 59.43 | -3.23% | 1,864,712 |
| Jul 17, 2024 | 59.14 | 62.58 | 59.14 | 61.95 | 61.41 | 4.57% | 2,073,978 |
| Jul 16, 2024 | 57.83 | 59.26 | 57.33 | 59.24 | 58.72 | 2.03% | 1,316,763 |
| Jul 15, 2024 | 57.40 | 58.10 | 56.29 | 58.06 | 57.55 | 1.13% | 1,156,307 |
| Jul 12, 2024 | 57.41 | 57.82 | 56.46 | 57.41 | 56.91 | 1.25% | 1,070,779 |
| Jul 11, 2024 | 55.99 | 56.93 | 55.12 | 56.70 | 56.21 | 3.37% | 1,148,436 |
| Jul 10, 2024 | 54.95 | 55.54 | 54.50 | 54.85 | 54.37 | 0.57% | 966,928 |
| Jul 9, 2024 | 55.80 | 55.99 | 54.50 | 54.54 | 54.06 | -3.01% | 1,070,386 |
| Jul 8, 2024 | 55.41 | 56.39 | 55.09 | 56.23 | 55.74 | 2.01% | 1,195,291 |
| Jul 5, 2024 | 55.27 | 56.01 | 54.72 | 55.12 | 54.64 | -0.97% | 1,906,203 |
| Jul 3, 2024 | 56.17 | 56.57 | 55.63 | 55.66 | 55.18 | 0.07% | 708,774 |
| Jul 2, 2024 | 56.83 | 57.36 | 55.30 | 55.62 | 55.14 | -1.75% | 1,546,582 |