FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	15.15	15.66	15.02	15.35	15.35	-0.84%	3,827,555
Jan 15, 2026	15.16	15.48	14.65	15.48	15.48	2.25%	4,039,181
Jan 14, 2026	15.42	15.66	15.06	15.14	15.14	-1.11%	3,201,873
Jan 13, 2026	15.24	15.59	15.23	15.31	15.31	1.06%	3,617,222
Jan 12, 2026	15.20	15.55	15.06	15.15	15.15	-0.33%	4,416,326
Jan 9, 2026	15.08	15.32	14.89	15.20	15.20	1.27%	4,011,426
Jan 8, 2026	14.57	15.23	14.49	15.01	15.01	2.67%	3,883,300
Jan 7, 2026	14.85	15.03	14.32	14.62	14.62	-1.55%	3,659,792
Jan 6, 2026	14.00	14.90	13.94	14.85	14.85	5.39%	4,529,219
Jan 5, 2026	14.34	14.46	13.95	14.09	14.09	-1.74%	4,568,100
Jan 2, 2026	14.04	14.47	13.56	14.34	14.34	3.39%	3,548,033
Dec 31, 2025	13.90	14.27	13.81	13.87	13.87	-0.79%	3,105,158
Dec 30, 2025	13.83	14.16	13.80	13.98	13.90	1.08%	3,134,683
Dec 29, 2025	13.50	13.93	13.47	13.83	13.75	1.99%	3,568,598
Dec 26, 2025	13.35	13.60	13.26	13.56	13.48	1.73%	2,664,082
Dec 24, 2025	13.11	13.47	13.09	13.33	13.25	1.52%	1,878,035
Dec 23, 2025	13.14	13.19	12.95	13.13	13.05	-0.38%	3,186,533
Dec 22, 2025	13.37	13.45	13.07	13.18	13.10	-1.05%	3,560,758
Dec 19, 2025	13.56	13.73	13.27	13.32	13.24	-2.27%	7,063,761
Dec 18, 2025	13.83	14.15	13.62	13.63	13.55	-1.09%	4,263,778
Dec 17, 2025	13.10	13.90	13.03	13.78	13.70	4.71%	4,870,947
Dec 16, 2025	13.08	13.61	13.00	13.16	13.08	0.30%	4,640,487
Dec 15, 2025	14.03	14.04	12.85	13.12	13.04	-5.68%	6,818,370
Dec 12, 2025	13.67	14.12	13.66	13.91	13.83	1.83%	4,101,390
Dec 11, 2025	13.57	14.29	13.57	13.66	13.58	0.29%	5,117,955
Dec 10, 2025	13.42	13.63	13.15	13.62	13.54	1.87%	5,794,992
Dec 9, 2025	12.88	13.63	12.81	13.37	13.29	2.06%	6,246,310
Dec 8, 2025	13.30	13.30	12.92	13.10	13.03	-1.36%	4,809,848
Dec 5, 2025	13.29	13.70	13.23	13.28	13.20	-0.08%	4,994,234
Dec 4, 2025	13.65	13.74	13.14	13.29	13.21	-2.28%	4,009,198
Dec 3, 2025	13.78	13.99	13.46	13.60	13.52	-0.73%	3,550,731
Dec 2, 2025	13.95	14.02	13.48	13.70	13.62	-1.01%	3,942,461
Dec 1, 2025	14.25	14.48	13.79	13.84	13.76	-3.15%	3,806,369
Nov 28, 2025	14.05	14.50	14.01	14.29	14.21	2.44%	2,648,201
Nov 26, 2025	13.38	14.13	13.36	13.95	13.87	3.95%	4,208,572
Nov 25, 2025	13.30	13.60	13.30	13.42	13.34	1.82%	4,404,070
Nov 24, 2025	12.84	13.22	12.62	13.18	13.10	3.37%	5,671,613
Nov 21, 2025	12.21	13.05	12.19	12.75	12.68	4.68%	5,435,849
Nov 20, 2025	12.76	12.90	12.17	12.18	12.11	-4.02%	4,517,196
Nov 19, 2025	12.85	12.90	12.44	12.69	12.62	-0.94%	4,312,002
Nov 18, 2025	12.86	12.99	12.61	12.81	12.74	-1.08%	5,192,056
Nov 17, 2025	13.69	13.90	12.94	12.95	12.88	-6.83%	6,013,489
Nov 14, 2025	13.60	13.97	13.57	13.90	13.82	1.91%	4,341,921
Nov 13, 2025	13.79	14.18	13.62	13.64	13.56	-1.45%	4,860,128
Nov 12, 2025	13.93	14.31	13.82	13.84	13.76	-0.50%	5,828,436
Nov 11, 2025	14.25	14.30	13.85	13.91	13.83	-1.28%	5,680,974
Nov 10, 2025	14.14	14.19	13.71	14.09	14.01	0.71%	5,539,774
Nov 7, 2025	12.87	14.10	12.87	13.99	13.91	7.86%	6,649,021
Nov 6, 2025	13.36	13.46	12.93	12.97	12.90	-2.92%	6,651,809
Nov 5, 2025	13.48	13.79	13.32	13.36	13.28	-0.37%	7,679,917