FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.29	13.70	13.29	13.49	-	1.50%	2,235,531
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
Oct 14, 2025	29.27	30.58	29.17	30.41	30.41	2.95%	2,006,212
Oct 13, 2025	29.62	29.82	29.29	29.54	29.54	1.58%	1,755,706
Oct 10, 2025	30.00	30.15	28.80	29.08	29.08	-2.68%	2,278,823
Oct 9, 2025	30.84	31.18	29.84	29.88	29.88	-1.52%	2,792,951
Oct 8, 2025	31.27	31.33	30.15	30.34	30.34	-2.51%	3,337,502
Oct 7, 2025	31.30	31.52	30.99	31.12	31.12	-0.58%	2,140,543
Oct 6, 2025	32.00	32.00	31.18	31.30	31.30	-2.92%	2,724,036
Oct 3, 2025	31.78	32.34	31.58	32.24	32.24	2.58%	3,677,947
Oct 2, 2025	31.56	32.01	31.14	31.43	31.43	-0.85%	3,078,641
Oct 1, 2025	33.35	33.40	31.65	31.70	31.70	-5.74%	3,840,946
Sep 30, 2025	33.13	33.64	32.68	33.63	33.63	0.36%	1,856,389
Sep 29, 2025	34.00	34.01	33.22	33.51	32.93	-0.39%	1,858,722
Sep 26, 2025	33.30	33.96	33.29	33.64	33.06	1.48%	2,100,767