FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
63.15
-1.84 (-2.83%)
Nov 1, 2024, 4:00 PM EDT - Market closed

FMC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202464.6264.9762.9363.1563.15-2.83%1,088,662
Oct 31, 202466.8467.7564.7564.9964.99-2.45%1,552,717
Oct 30, 202463.5067.2763.5066.6266.6210.70%3,275,004
Oct 29, 202461.6661.9060.1360.1860.18-2.21%1,309,269
Oct 28, 202462.2162.9361.4761.5461.54-0.74%1,041,354
Oct 25, 202461.5062.5461.2562.0062.000.81%637,876
Oct 24, 202462.4462.4561.3161.5061.50-0.98%702,601
Oct 23, 202461.3262.7861.1162.1162.11-0.43%735,763
Oct 22, 202462.0962.5261.3762.3862.380.08%628,272
Oct 21, 202462.8262.9561.6962.3362.33-0.57%694,851
Oct 18, 202462.9662.9662.0062.6962.690.27%723,346
Oct 17, 202462.5962.9761.6062.5262.52-0.33%928,232
Oct 16, 202462.2163.4061.9062.7362.731.57%770,075
Oct 15, 202462.2462.6861.6761.7661.76-1.55%820,423
Oct 14, 202460.6562.7960.4362.7362.733.41%1,091,755
Oct 11, 202460.7161.2460.2860.6660.660.46%707,642
Oct 10, 202461.1461.2159.9360.3860.38-1.76%1,107,488
Oct 9, 202461.8262.3861.1261.4661.46-0.84%1,134,570
Oct 8, 202462.6862.7861.7561.9861.98-1.74%788,623
Oct 7, 202463.6864.4062.9263.0863.08-1.41%896,896
Oct 4, 202464.7265.2363.8963.9863.98-0.05%469,372
Oct 3, 202464.8165.2163.8064.0164.01-2.17%1,180,597
Oct 2, 202465.7766.5065.0465.4365.43-0.37%695,897
Oct 1, 202465.7566.0365.1365.6765.67-0.41%809,116
Sep 30, 202465.2666.2864.9865.9465.94-0.21%1,063,235
Sep 27, 202466.7467.3265.8966.0865.500.17%1,192,114
Sep 26, 202464.5466.0264.1365.9765.403.13%1,078,196
Sep 25, 202464.8164.8163.5263.9763.41-1.05%795,924
Sep 24, 202464.3965.8763.7464.6564.091.71%1,929,643
Sep 23, 202462.5163.7162.0663.5663.012.45%1,112,188
Sep 20, 202463.9063.9262.0162.0461.50-3.42%3,781,716
Sep 19, 202464.7864.8063.4164.2463.681.17%768,115
Sep 18, 202463.5764.7362.7163.5062.950.25%734,179
Sep 17, 202463.6464.2463.0663.3462.79-0.03%896,684
Sep 16, 202463.7064.1562.6263.3662.81-0.24%673,553
Sep 13, 202462.6863.6162.5363.5162.962.44%569,745
Sep 12, 202461.5162.1760.7462.0061.460.75%654,272
Sep 11, 202461.3061.6459.4861.5461.000.62%722,474
Sep 10, 202460.9161.4560.1561.1660.630.15%768,160
Sep 9, 202460.4661.9660.1061.0760.541.31%832,480
Sep 6, 202462.4262.8960.1860.2859.75-3.80%1,082,279
Sep 5, 202463.3363.7862.5062.6662.11-0.65%639,034
Sep 4, 202462.7263.7262.6063.0762.520.69%600,639
Sep 3, 202463.2163.5161.7862.6462.09-3.00%1,091,176
Aug 30, 202465.3865.5964.1564.5864.02-1.25%979,671
Aug 29, 202465.8065.9864.4565.4064.830.45%596,319
Aug 28, 202464.5565.2064.5465.1164.540.05%641,287
Aug 27, 202465.0365.6064.2965.0864.51-0.17%560,364
Aug 26, 202465.8566.0765.0165.1964.62-0.29%552,061
Aug 23, 202464.3665.4364.0065.3864.812.30%752,095
Aug 22, 202463.8064.0963.2163.9163.35-0.09%498,908
Aug 21, 202463.8764.3563.2063.9763.411.04%701,356
Aug 20, 202464.7865.3363.2263.3162.76-2.90%771,895
Aug 19, 202463.2565.2263.2565.2064.633.16%1,174,577
Aug 16, 202462.2963.5161.9563.2062.651.31%944,846
Aug 15, 202462.3162.9361.7262.3861.841.56%1,040,418
Aug 14, 202461.3461.6060.4861.4260.880.21%1,441,886
Aug 13, 202459.9461.4359.6461.2960.762.75%1,480,564
Aug 12, 202461.1761.5759.3159.6559.13-2.45%1,119,527
Aug 9, 202461.2361.4060.0661.1560.62-0.47%1,031,736
Aug 8, 202461.5062.4061.1861.4460.900.31%1,328,640
Aug 7, 202462.0662.7960.9761.2560.720.07%1,327,013
Aug 6, 202461.5062.1760.7761.2160.68-0.73%1,458,959
Aug 5, 202459.1562.3558.3661.6661.12-0.85%2,519,620
Aug 2, 202460.7962.7560.4462.1961.65-3.34%2,401,892
Aug 1, 202463.3568.5562.8164.3463.7810.25%6,671,170
Jul 31, 202458.9059.6457.4258.3657.85-0.19%5,020,964
Jul 30, 202458.9359.0057.1158.4757.96-1.40%1,404,126
Jul 29, 202459.5060.0058.3759.3058.78-0.50%1,279,065
Jul 26, 202459.2660.1958.6059.6059.081.12%1,092,191
Jul 25, 202456.4959.2456.2158.9458.433.49%1,511,487
Jul 24, 202457.6657.6656.5256.9556.45-0.92%1,676,700
Jul 23, 202457.6957.7056.6857.4856.98-0.74%1,637,628
Jul 22, 202458.1958.3856.6857.9157.410.16%1,351,083
Jul 19, 202459.7659.7656.7057.8257.32-3.55%1,651,556
Jul 18, 202461.6362.4959.8259.9559.43-3.23%1,864,712
Jul 17, 202459.1462.5859.1461.9561.414.57%2,073,978
Jul 16, 202457.8359.2657.3359.2458.722.03%1,316,763
Jul 15, 202457.4058.1056.2958.0657.551.13%1,156,307
Jul 12, 202457.4157.8256.4657.4156.911.25%1,070,779
Jul 11, 202455.9956.9355.1256.7056.213.37%1,148,436
Jul 10, 202454.9555.5454.5054.8554.370.57%966,928
Jul 9, 202455.8055.9954.5054.5454.06-3.01%1,070,386
Jul 8, 202455.4156.3955.0956.2355.742.01%1,195,291
Jul 5, 202455.2756.0154.7255.1254.64-0.97%1,906,203
Jul 3, 202456.1756.5755.6355.6655.180.07%708,774
Jul 2, 202456.8357.3655.3055.6255.14-1.75%1,546,582
Jul 1, 202457.3658.1656.3556.6156.12-1.63%1,520,273
Jun 28, 202456.9258.0656.9257.5557.050.82%2,772,608
Jun 27, 202456.8357.4756.5657.0856.020.55%918,876
Jun 26, 202456.2557.1956.0656.7755.710.44%1,096,272
Jun 25, 202456.7856.9455.9156.5255.47-1.09%1,268,485
Jun 24, 202457.0058.6156.8257.1456.081.33%1,971,395
Jun 21, 202454.4157.4954.4056.3955.343.70%4,283,010
Jun 20, 202456.1556.1754.2254.3853.37-2.09%1,819,506
Jun 18, 202456.1357.1054.4655.5454.51-0.73%1,864,060
Jun 17, 202455.1156.0554.5055.9554.912.12%1,435,451
Jun 14, 202454.5655.5854.3754.7953.77-1.14%1,266,395
Jun 13, 202456.9657.2955.0655.4254.39-3.31%1,281,465
Jun 12, 202458.3659.8557.0857.3256.250.23%1,986,975