FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
42.24
-0.07 (-0.17%)
Jul 17, 2025, 4:00 PM - Market closed

FMC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202542.2942.8842.1642.2442.24-0.17%1,427,629
Jul 16, 202541.4242.3441.3942.3142.312.27%1,877,673
Jul 15, 202542.5742.8341.3541.3741.37-1.59%1,551,490
Jul 14, 202542.4442.6941.9942.0442.04-0.80%1,265,325
Jul 11, 202542.1542.5741.7342.3842.38-0.66%1,241,171
Jul 10, 202543.2744.0642.5742.6642.66-2.22%1,914,574
Jul 9, 202543.7144.2843.3743.6343.630.76%1,712,996
Jul 8, 202543.4344.1343.2043.3043.300.25%1,617,497
Jul 7, 202543.7744.1243.1443.1943.19-2.35%1,266,468
Jul 3, 202544.6144.6843.7544.2344.23-0.49%831,237
Jul 2, 202543.2844.5242.8944.4544.453.52%1,872,105
Jul 1, 202541.6843.7741.5042.9442.942.85%1,803,937
Jun 30, 202542.4442.4541.4241.7541.75-2.70%1,433,247
Jun 27, 202543.0243.2542.5342.9142.32-0.51%1,556,218
Jun 26, 202542.6043.6642.4143.1342.542.47%1,869,315
Jun 25, 202542.4742.7441.7542.0941.51-1.27%2,210,616
Jun 24, 202543.1443.2942.3542.6342.05-0.61%2,077,778
Jun 23, 202542.2142.9941.8642.8942.304.43%2,084,224
Jun 20, 202541.5941.7440.7941.0740.51-1.32%2,361,019
Jun 18, 202541.8342.4641.5241.6241.05-0.57%1,694,744
Jun 17, 202542.4542.7741.6541.8641.29-2.06%1,709,043
Jun 16, 202542.0842.8341.5742.7442.152.79%1,847,562
Jun 13, 202542.5943.4441.3541.5841.01-3.97%1,872,242
Jun 12, 202543.3043.6142.7843.3042.71-1.52%1,148,606
Jun 11, 202544.1044.4943.6243.9743.37-0.16%1,591,336
Jun 10, 202544.4044.7843.9744.0443.44-0.05%2,330,645
Jun 9, 202543.0244.4842.9544.0643.463.09%2,620,154
Jun 6, 202542.1243.1241.9242.7442.152.00%2,590,783
Jun 5, 202542.7842.8141.7141.9041.33-0.80%2,222,034
Jun 4, 202540.4042.3840.4042.2441.665.05%3,067,296
Jun 3, 202539.8040.6739.2640.2139.660.78%1,749,946
Jun 2, 202540.5440.5439.2339.9039.35-1.63%1,767,789
May 30, 202539.3240.8039.0640.5640.003.15%3,834,878
May 29, 202539.6539.8839.2439.3238.78-0.35%1,852,852
May 28, 202539.1640.9939.1239.4638.921.26%2,331,499
May 27, 202538.6839.3438.6038.9738.441.96%1,577,643
May 23, 202537.6838.3437.4638.2237.700.55%1,148,975
May 22, 202538.8938.8937.9238.0137.49-3.13%1,658,696
May 21, 202540.3340.5039.1339.2438.70-3.30%1,562,675
May 20, 202540.1440.7739.9840.5840.021.45%1,782,860
May 19, 202539.5040.0639.3040.0039.45-0.05%1,397,263
May 16, 202539.1240.2339.0040.0239.472.04%2,100,228
May 15, 202537.0339.5236.7939.2238.685.49%2,747,835
May 14, 202537.7637.8036.7237.1836.67-2.44%1,746,248
May 13, 202538.1538.4937.9038.1137.59-0.29%1,502,973
May 12, 202538.2639.1538.0938.2237.703.89%2,371,179
May 9, 202536.8836.9936.4836.7936.290.52%1,464,773
May 8, 202535.3537.0935.3536.6036.104.63%2,477,617
May 7, 202535.6735.8934.8534.9834.50-1.88%1,874,563
May 6, 202536.0136.5135.5635.6535.16-0.72%1,988,202