FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	31.27	31.33	30.57	30.86	-	-0.84%	841,961
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	32.94	-0.39%	1,858,722
Sep 26, 2025	33.30	33.96	33.29	33.64	33.07	1.48%	2,100,767
Sep 25, 2025	34.16	34.39	32.99	33.15	32.59	-3.18%	2,556,358
Sep 24, 2025	34.80	35.05	34.17	34.24	33.66	-1.18%	2,195,135
Sep 23, 2025	35.74	36.05	34.61	34.65	34.06	-2.48%	2,353,942
Sep 22, 2025	36.07	36.18	35.50	35.53	34.93	-1.91%	2,328,037
Sep 19, 2025	37.26	37.32	36.18	36.22	35.61	-2.66%	2,896,938
Sep 18, 2025	37.30	37.52	36.72	37.21	36.58	-0.16%	1,532,037
Sep 17, 2025	37.07	38.68	36.95	37.27	36.64	0.65%	2,042,107
Sep 16, 2025	37.70	37.93	36.98	37.03	36.40	-1.62%	1,511,498
Sep 15, 2025	38.60	38.60	37.49	37.64	37.00	-1.88%	2,482,445
Sep 12, 2025	38.09	38.64	37.68	38.36	37.71	0.42%	1,984,717
Sep 11, 2025	36.92	38.25	36.85	38.20	37.55	3.61%	1,411,392
Sep 10, 2025	36.86	37.17	36.60	36.87	36.25	0.14%	1,782,812
Sep 9, 2025	37.90	37.99	36.69	36.82	36.20	-2.85%	1,917,824
Sep 8, 2025	37.62	37.99	36.51	37.90	37.26	0.32%	1,485,263
Sep 5, 2025	37.55	38.18	37.00	37.78	37.14	1.31%	1,858,128
Sep 4, 2025	37.00	37.30	36.26	37.29	36.66	0.62%	1,770,159
Sep 3, 2025	38.19	38.51	36.96	37.06	36.43	-3.67%	1,763,840
Sep 2, 2025	38.77	38.83	37.68	38.47	37.82	-1.61%	1,652,156
Aug 29, 2025	39.17	39.63	38.93	39.10	38.44	-0.53%	1,143,398
Aug 28, 2025	39.99	39.99	38.84	39.31	38.64	-1.08%	1,124,956
Aug 27, 2025	39.27	39.90	39.00	39.74	39.07	0.48%	1,519,964
Aug 26, 2025	39.94	40.05	39.33	39.55	38.88	-1.47%	1,662,871
Aug 25, 2025	40.68	40.68	40.03	40.14	39.46	-1.35%	1,192,139
Aug 22, 2025	39.64	40.84	39.50	40.69	40.00	3.43%	1,566,546
Aug 21, 2025	38.22	39.38	38.07	39.34	38.67	2.05%	1,173,380
Aug 20, 2025	38.61	38.98	37.98	38.55	37.90	-0.16%	1,432,762
Aug 19, 2025	38.24	38.82	38.13	38.61	37.96	1.74%	1,877,303
Aug 18, 2025	37.49	38.42	37.36	37.95	37.31	1.31%	1,745,105
Aug 15, 2025	37.50	37.77	37.20	37.46	36.83	0.43%	1,255,165
Aug 14, 2025	36.87	37.31	36.38	37.30	36.67	-0.64%	1,356,416
Aug 13, 2025	35.41	37.61	35.21	37.54	36.90	6.80%	2,243,413
Aug 12, 2025	35.18	35.84	35.05	35.15	34.55	0.06%	2,082,977
Aug 11, 2025	35.87	36.10	34.98	35.13	34.53	-1.84%	2,061,630
Aug 8, 2025	36.53	36.70	35.71	35.79	35.18	-1.92%	1,837,944
Aug 7, 2025	37.18	37.29	36.03	36.49	35.87	-0.60%	2,052,887
Aug 6, 2025	37.90	38.09	36.67	36.71	36.09	-2.99%	2,044,256
Aug 5, 2025	38.08	38.09	37.08	37.84	37.20	0.34%	2,097,436
Aug 4, 2025	38.20	38.47	37.60	37.71	37.07	-0.79%	1,939,249
Aug 1, 2025	38.71	38.93	37.56	38.01	37.37	-2.64%	2,269,375
Jul 31, 2025	42.47	42.77	37.55	39.04	38.38	-5.54%	4,617,817
Jul 30, 2025	41.86	42.14	40.68	41.33	40.63	-1.76%	3,250,022