FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
50.15
+2.29 (4.78%)
Dec 20, 2024, 4:02 PM EST - Market closed
FMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 48.71 | 50.99 | 48.01 | 50.15 | 50.15 | 4.78% | 5,018,245 |
| Dec 19, 2024 | 49.38 | 49.66 | 47.73 | 47.86 | 47.86 | -2.55% | 2,534,328 |
| Dec 18, 2024 | 51.52 | 52.00 | 49.05 | 49.11 | 49.11 | -5.01% | 1,995,519 |
| Dec 17, 2024 | 51.50 | 52.01 | 50.84 | 51.70 | 51.70 | -0.40% | 1,603,420 |
| Dec 16, 2024 | 53.19 | 53.19 | 51.46 | 51.91 | 51.91 | -2.97% | 1,720,900 |
| Dec 13, 2024 | 54.29 | 54.70 | 52.65 | 53.50 | 53.50 | -1.83% | 2,058,000 |
| Dec 12, 2024 | 55.87 | 56.37 | 54.47 | 54.50 | 54.50 | -3.45% | 1,739,505 |
| Dec 11, 2024 | 57.47 | 57.91 | 56.24 | 56.45 | 56.45 | -1.40% | 2,124,903 |
| Dec 10, 2024 | 58.02 | 58.02 | 56.42 | 57.25 | 57.25 | -1.60% | 951,955 |
| Dec 9, 2024 | 57.38 | 59.88 | 57.16 | 58.18 | 58.18 | 2.83% | 1,331,446 |
| Dec 6, 2024 | 57.59 | 57.81 | 56.09 | 56.58 | 56.58 | -1.07% | 1,036,712 |
| Dec 5, 2024 | 59.25 | 59.28 | 56.74 | 57.19 | 57.19 | -3.08% | 1,276,701 |
| Dec 4, 2024 | 58.99 | 59.48 | 58.21 | 59.01 | 59.01 | -0.87% | 980,711 |
| Dec 3, 2024 | 59.60 | 60.49 | 58.75 | 59.53 | 59.53 | 0.25% | 1,303,100 |
| Dec 2, 2024 | 58.89 | 59.59 | 57.75 | 59.38 | 59.38 | 0.49% | 1,175,844 |
| Nov 29, 2024 | 59.12 | 59.51 | 57.56 | 59.09 | 59.09 | -0.69% | 607,117 |
| Nov 27, 2024 | 60.35 | 61.07 | 59.26 | 59.50 | 59.50 | -0.78% | 733,557 |
| Nov 26, 2024 | 59.95 | 61.26 | 59.61 | 59.97 | 59.97 | -1.07% | 1,590,600 |
| Nov 25, 2024 | 59.22 | 60.64 | 59.00 | 60.62 | 60.62 | 3.20% | 1,363,021 |
| Nov 22, 2024 | 58.38 | 59.13 | 58.00 | 58.74 | 58.74 | 0.70% | 760,743 |
| Nov 21, 2024 | 57.10 | 58.60 | 57.01 | 58.33 | 58.33 | 1.98% | 1,379,328 |
| 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% | 1,261,800 |
| 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% | 1,586,200 |
| 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% | 1,372,800 |
| 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 | 64.72 | 63.13 | 63.45 | 63.45 | 0.48% | 1,100,800 |
| Nov 1, 2024 | 64.62 | 64.97 | 62.93 | 63.15 | 63.15 | -2.83% | 1,088,900 |
| 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% | 1,309,300 |
| 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% | 637,900 |
| 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% | 735,800 |
| Oct 22, 2024 | 62.09 | 62.52 | 61.37 | 62.38 | 62.38 | 0.08% | 628,300 |
| Oct 21, 2024 | 62.82 | 62.95 | 61.69 | 62.33 | 62.33 | -0.57% | 694,900 |
| 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% | 770,100 |
| 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% | 1,134,600 |
| 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% | 469,400 |
| Oct 3, 2024 | 64.81 | 65.21 | 63.80 | 64.01 | 64.01 | -2.17% | 1,180,600 |
| Oct 2, 2024 | 65.77 | 66.50 | 65.04 | 65.43 | 65.43 | -0.37% | 695,900 |
| 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 | 65.39 | 3.13% | 1,078,200 |
| 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 | 64.08 | 1.71% | 1,929,643 |
| Sep 23, 2024 | 62.51 | 63.71 | 62.06 | 63.56 | 63.00 | 2.45% | 1,112,200 |
| 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 | 62.94 | 0.25% | 734,179 |
| Sep 17, 2024 | 63.64 | 64.24 | 63.06 | 63.34 | 62.78 | -0.03% | 896,700 |
| Sep 16, 2024 | 63.70 | 64.15 | 62.62 | 63.36 | 62.80 | -0.24% | 673,600 |
| Sep 13, 2024 | 62.68 | 63.61 | 62.53 | 63.51 | 62.95 | 2.44% | 569,745 |
| Sep 12, 2024 | 61.51 | 62.17 | 60.74 | 62.00 | 61.46 | 0.75% | 654,300 |
| Sep 11, 2024 | 61.30 | 61.64 | 59.48 | 61.54 | 61.00 | 0.62% | 722,500 |
| Sep 10, 2024 | 60.91 | 61.45 | 60.15 | 61.16 | 60.62 | 0.15% | 768,200 |
| Sep 9, 2024 | 60.46 | 61.96 | 60.10 | 61.07 | 60.53 | 1.31% | 832,500 |
| Sep 6, 2024 | 62.42 | 62.89 | 60.18 | 60.28 | 59.75 | -3.80% | 1,082,300 |
| Sep 5, 2024 | 63.33 | 63.78 | 62.50 | 62.66 | 62.11 | -0.65% | 639,034 |
| Sep 4, 2024 | 62.72 | 63.72 | 62.59 | 63.07 | 62.52 | 0.69% | 600,646 |
| Sep 3, 2024 | 63.21 | 63.51 | 61.78 | 62.64 | 62.09 | -3.00% | 1,091,200 |
| Aug 30, 2024 | 65.38 | 65.58 | 64.15 | 64.58 | 64.01 | -1.25% | 979,700 |
| 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% | 641,300 |
| Aug 27, 2024 | 65.03 | 65.60 | 64.29 | 65.08 | 64.51 | -0.17% | 560,400 |
| Aug 26, 2024 | 65.85 | 66.07 | 65.01 | 65.19 | 64.62 | -0.29% | 552,100 |
| 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% | 701,400 |
| Aug 20, 2024 | 64.78 | 65.33 | 63.22 | 63.31 | 62.75 | -2.90% | 771,900 |
| Aug 19, 2024 | 63.25 | 65.22 | 63.25 | 65.20 | 64.63 | 3.16% | 1,174,600 |
| 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 | 61.83 | 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 | 60.75 | 2.75% | 1,480,600 |
| 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 | 60.61 | -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 | 60.71 | 0.07% | 1,327,013 |
| Aug 6, 2024 | 61.50 | 62.17 | 60.77 | 61.21 | 60.67 | -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 | 61.64 | -3.34% | 2,401,900 |
| Aug 1, 2024 | 63.35 | 68.55 | 62.81 | 64.34 | 63.78 | 10.25% | 6,671,200 |