FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	13.11	13.47	13.09	13.33	13.33	1.52%	1,877,317
Dec 23, 2025	13.14	13.19	12.95	13.13	13.13	-0.38%	3,184,421
Dec 22, 2025	13.37	13.45	13.07	13.18	13.18	-1.05%	3,545,870
Dec 19, 2025	13.56	13.73	13.27	13.32	13.32	-2.27%	6,990,844
Dec 18, 2025	13.83	14.15	13.62	13.63	13.63	-1.09%	4,261,947
Dec 17, 2025	13.10	13.90	13.03	13.78	13.78	4.71%	4,754,061
Dec 16, 2025	13.08	13.61	13.00	13.16	13.16	0.30%	4,285,956
Dec 15, 2025	14.03	14.04	12.85	13.12	13.12	-5.68%	6,810,406
Dec 12, 2025	13.67	14.12	13.66	13.91	13.91	1.83%	4,068,835
Dec 11, 2025	13.57	14.29	13.57	13.66	13.66	0.29%	4,602,973
Dec 10, 2025	13.42	13.63	13.15	13.62	13.62	1.87%	5,024,304
Dec 9, 2025	12.88	13.63	12.81	13.37	13.37	2.06%	6,163,911
Dec 8, 2025	13.30	13.30	12.92	13.10	13.10	-1.36%	4,729,018
Dec 5, 2025	13.29	13.70	13.23	13.28	13.28	-0.08%	4,981,807
Dec 4, 2025	13.65	13.74	13.14	13.29	13.29	-2.28%	4,000,306
Dec 3, 2025	13.78	13.99	13.46	13.60	13.60	-0.73%	3,547,706
Dec 2, 2025	13.95	14.02	13.48	13.70	13.70	-1.01%	3,941,531
Dec 1, 2025	14.25	14.48	13.79	13.84	13.84	-3.15%	3,804,820
Nov 28, 2025	14.05	14.50	14.01	14.29	14.29	2.44%	2,643,424
Nov 26, 2025	13.38	14.13	13.36	13.95	13.95	3.95%	4,201,627
Nov 25, 2025	13.30	13.60	13.30	13.42	13.42	1.82%	4,213,349
Nov 24, 2025	12.84	13.22	12.62	13.18	13.18	3.37%	5,627,540
Nov 21, 2025	12.21	13.05	12.19	12.75	12.75	4.68%	5,336,143
Nov 20, 2025	12.76	12.90	12.17	12.18	12.18	-4.02%	4,512,440
Nov 19, 2025	12.85	12.90	12.44	12.69	12.69	-0.94%	4,312,002
Nov 18, 2025	12.86	12.99	12.61	12.81	12.81	-1.08%	5,192,056
Nov 17, 2025	13.69	13.90	12.94	12.95	12.95	-6.83%	6,013,489
Nov 14, 2025	13.60	13.97	13.57	13.90	13.90	1.91%	4,341,921
Nov 13, 2025	13.79	14.18	13.62	13.64	13.64	-1.45%	4,860,128
Nov 12, 2025	13.93	14.31	13.82	13.84	13.84	-0.50%	5,828,436
Nov 11, 2025	14.25	14.30	13.85	13.91	13.91	-1.28%	5,680,974
Nov 10, 2025	14.14	14.19	13.71	14.09	14.09	0.71%	5,539,774
Nov 7, 2025	12.87	14.10	12.87	13.99	13.99	7.86%	6,649,021
Nov 6, 2025	13.36	13.46	12.93	12.97	12.97	-2.92%	6,651,809
Nov 5, 2025	13.48	13.79	13.32	13.36	13.36	-0.37%	7,679,917
Nov 4, 2025	13.93	13.97	13.40	13.41	13.41	-5.50%	9,873,788
Nov 3, 2025	15.02	15.03	14.12	14.19	14.19	-6.46%	13,920,078
Oct 31, 2025	15.01	15.39	14.65	15.17	15.17	-2.32%	20,320,621
Oct 30, 2025	21.88	22.00	15.46	15.53	15.53	-46.52%	45,473,453
Oct 29, 2025	30.30	30.54	28.71	29.04	29.04	-4.91%	5,252,013
Oct 28, 2025	30.36	30.68	30.08	30.54	30.54	-0.29%	1,719,700
Oct 27, 2025	30.61	30.95	30.43	30.63	30.63	0.59%	2,026,586
Oct 24, 2025	30.50	30.82	30.29	30.45	30.45	0.50%	1,556,803
Oct 23, 2025	30.21	30.66	29.85	30.30	30.30	2.16%	1,539,265
Oct 22, 2025	29.62	30.14	29.52	29.66	29.66	-0.97%	1,644,150
Oct 21, 2025	29.50	30.24	29.30	29.95	29.95	1.42%	1,660,722
Oct 20, 2025	29.40	29.82	29.13	29.53	29.53	0.44%	2,009,229
Oct 17, 2025	29.80	30.10	29.18	29.40	29.40	-1.93%	2,957,670
Oct 16, 2025	30.31	30.31	29.53	29.98	29.98	-0.37%	1,960,911
Oct 15, 2025	30.60	31.30	30.07	30.09	30.09	-1.05%	2,354,079