FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2025	39.27	39.90	39.00	39.71	-	0.40%	855,504
Aug 26, 2025	39.94	40.05	39.33	39.55	39.55	-1.47%	1,662,871
Aug 25, 2025	40.68	40.68	40.03	40.14	40.14	-1.35%	1,192,139
Aug 22, 2025	39.64	40.84	39.50	40.69	40.69	3.43%	1,566,546
Aug 21, 2025	38.22	39.38	38.07	39.34	39.34	2.05%	1,173,380
Aug 20, 2025	38.61	38.98	37.98	38.55	38.55	-0.16%	1,432,762
Aug 19, 2025	38.24	38.82	38.13	38.61	38.61	1.74%	1,877,303
Aug 18, 2025	37.49	38.42	37.36	37.95	37.95	1.31%	1,745,105
Aug 15, 2025	37.50	37.77	37.20	37.46	37.46	0.43%	1,255,165
Aug 14, 2025	36.87	37.31	36.38	37.30	37.30	-0.64%	1,356,416
Aug 13, 2025	35.41	37.61	35.21	37.54	37.54	6.80%	2,243,413
Aug 12, 2025	35.18	35.84	35.05	35.15	35.15	0.06%	2,082,977
Aug 11, 2025	35.87	36.10	34.98	35.13	35.13	-1.84%	2,061,630
Aug 8, 2025	36.53	36.70	35.71	35.79	35.79	-1.92%	1,837,944
Aug 7, 2025	37.18	37.29	36.03	36.49	36.49	-0.60%	2,052,887
Aug 6, 2025	37.90	38.09	36.67	36.71	36.71	-2.99%	2,044,256
Aug 5, 2025	38.08	38.09	37.08	37.84	37.84	0.34%	2,097,436
Aug 4, 2025	38.20	38.47	37.60	37.71	37.71	-0.79%	1,939,249
Aug 1, 2025	38.71	38.93	37.56	38.01	38.01	-2.64%	2,269,375
Jul 31, 2025	42.47	42.77	37.55	39.04	39.04	-5.54%	4,617,817
Jul 30, 2025	41.86	42.14	40.68	41.33	41.33	-1.76%	3,250,022
Jul 29, 2025	42.55	42.62	41.29	42.07	42.07	-1.36%	2,322,108
Jul 28, 2025	42.91	43.07	42.25	42.65	42.65	-1.30%	1,214,258
Jul 25, 2025	41.95	43.34	41.94	43.21	43.21	2.18%	1,146,651
Jul 24, 2025	43.25	43.65	42.08	42.29	42.29	-3.67%	1,250,207
Jul 23, 2025	43.69	43.97	43.36	43.90	43.90	1.25%	1,107,881
Jul 22, 2025	42.19	43.37	41.96	43.36	43.36	3.19%	1,255,971
Jul 21, 2025	42.38	42.72	41.78	42.02	42.02	-0.02%	1,085,426
Jul 18, 2025	42.16	42.36	41.66	42.03	42.03	-0.50%	1,312,658
Jul 17, 2025	42.29	42.88	42.16	42.24	42.24	-0.17%	1,428,243
Jul 16, 2025	41.42	42.34	41.39	42.31	42.31	2.27%	1,877,673
Jul 15, 2025	42.57	42.83	41.35	41.37	41.37	-1.59%	1,551,490
Jul 14, 2025	42.44	42.69	41.99	42.04	42.04	-0.80%	1,265,325
Jul 11, 2025	42.15	42.57	41.73	42.38	42.38	-0.66%	1,241,171
Jul 10, 2025	43.27	44.06	42.57	42.66	42.66	-2.22%	1,914,574
Jul 9, 2025	43.71	44.28	43.37	43.63	43.63	0.76%	1,712,996
Jul 8, 2025	43.43	44.13	43.20	43.30	43.30	0.25%	1,617,497
Jul 7, 2025	43.77	44.12	43.14	43.19	43.19	-2.35%	1,266,468
Jul 3, 2025	44.61	44.68	43.75	44.23	44.23	-0.49%	831,237
Jul 2, 2025	43.28	44.52	42.89	44.45	44.45	3.52%	1,872,105
Jul 1, 2025	41.68	43.77	41.50	42.94	42.94	2.85%	1,803,937
Jun 30, 2025	42.44	42.45	41.42	41.75	41.75	-2.70%	1,433,247
Jun 27, 2025	43.02	43.25	42.53	42.91	42.32	-0.51%	1,556,218
Jun 26, 2025	42.60	43.66	42.41	43.13	42.54	2.47%	1,869,315
Jun 25, 2025	42.47	42.74	41.75	42.09	41.51	-1.27%	2,210,616
Jun 24, 2025	43.14	43.29	42.35	42.63	42.05	-0.61%	2,077,778
Jun 23, 2025	42.21	42.99	41.86	42.89	42.30	4.43%	2,084,224
Jun 20, 2025	41.59	41.74	40.79	41.07	40.51	-1.32%	2,361,019
Jun 18, 2025	41.83	42.46	41.52	41.62	41.05	-0.57%	1,694,744
Jun 17, 2025	42.45	42.77	41.65	41.86	41.29	-2.06%	1,709,043