FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	42.07	42.63	41.98	42.46	-	0.71%	877,455
Mar 26, 2025	41.44	42.32	41.37	42.16	42.16	2.33%	2,248,513
Mar 25, 2025	41.82	41.99	41.04	41.20	41.20	-1.32%	2,101,551
Mar 24, 2025	41.62	42.02	41.15	41.75	41.75	0.58%	2,895,055
Mar 21, 2025	41.42	42.25	40.86	41.51	41.51	-1.77%	38,255,684
Mar 20, 2025	42.88	42.95	42.06	42.26	42.26	-2.20%	2,076,414
Mar 19, 2025	42.90	43.60	42.76	43.21	43.21	0.89%	2,410,124
Mar 18, 2025	42.94	43.22	42.41	42.83	42.83	0.35%	2,299,856
Mar 17, 2025	41.73	43.16	41.73	42.68	42.68	2.37%	2,369,446
Mar 14, 2025	40.79	41.82	40.61	41.69	41.69	3.24%	2,294,885
Mar 13, 2025	39.98	40.99	39.86	40.38	40.38	1.36%	3,896,056
Mar 12, 2025	41.08	41.60	39.55	39.84	39.84	-3.72%	4,587,410
Mar 11, 2025	41.65	41.75	40.47	41.38	41.38	-0.48%	3,285,246
Mar 10, 2025	41.31	42.36	41.14	41.58	41.58	0.70%	4,008,426
Mar 7, 2025	40.13	41.42	39.72	41.29	41.29	2.56%	3,628,662
Mar 6, 2025	39.40	40.70	39.36	40.26	40.26	2.05%	3,803,311
Mar 5, 2025	37.29	39.50	37.15	39.45	39.45	7.79%	3,923,345
Mar 4, 2025	35.49	37.08	35.33	36.60	36.60	2.98%	3,210,911
Mar 3, 2025	37.59	37.60	35.35	35.54	35.54	-3.69%	3,007,638
Feb 28, 2025	37.41	37.87	36.77	36.90	36.90	-2.12%	2,929,265
Feb 27, 2025	38.16	38.51	37.67	37.70	37.70	-1.31%	1,822,110
Feb 26, 2025	38.48	38.51	37.87	38.20	38.20	-0.10%	2,085,931
Feb 25, 2025	37.90	38.42	37.79	38.24	38.24	0.71%	2,445,338
Feb 24, 2025	38.43	38.60	37.92	37.97	37.97	-0.73%	2,720,494
Feb 21, 2025	38.46	38.71	37.82	38.25	38.25	0.16%	2,476,258
Feb 20, 2025	37.95	38.30	37.66	38.19	38.19	1.43%	2,418,517
Feb 19, 2025	37.20	37.96	37.06	37.65	37.65	-0.95%	2,517,105
Feb 18, 2025	36.78	38.17	36.74	38.01	38.01	3.80%	3,490,372
Feb 14, 2025	36.81	37.10	36.57	36.62	36.62	-0.25%	1,718,435
Feb 13, 2025	36.78	37.19	35.92	36.71	36.71	0.14%	2,360,817
Feb 12, 2025	36.00	36.98	35.92	36.66	36.66	0.58%	3,123,751
Feb 11, 2025	34.97	36.92	34.77	36.45	36.45	3.85%	3,785,294
Feb 10, 2025	34.60	35.28	34.24	35.10	35.10	1.62%	3,864,454
Feb 7, 2025	34.99	35.06	33.80	34.54	34.54	-3.14%	8,578,507
Feb 6, 2025	36.40	36.97	35.63	35.66	35.66	-0.72%	8,528,679
Feb 5, 2025	35.92	36.91	34.00	35.92	35.92	-33.53%	25,337,899
Feb 4, 2025	55.08	55.21	53.75	54.04	54.04	-1.60%	4,064,768
Feb 3, 2025	54.49	55.27	52.65	54.92	54.92	-1.54%	1,862,598
Jan 31, 2025	55.78	56.56	55.49	55.78	55.78	-1.06%	1,845,496
Jan 30, 2025	56.19	56.62	55.61	56.38	56.38	0.09%	1,282,278
Jan 29, 2025	56.48	56.79	56.04	56.33	56.33	0.14%	1,055,865
Jan 28, 2025	55.87	57.00	55.50	56.25	56.25	0.61%	2,107,640
Jan 27, 2025	55.85	56.27	54.94	55.91	55.91	0.63%	1,370,110
Jan 24, 2025	55.67	55.82	55.05	55.56	55.56	-0.14%	644,101
Jan 23, 2025	54.45	55.93	54.32	55.64	55.64	2.20%	1,426,054
Jan 22, 2025	54.29	54.86	54.29	54.44	54.44	-0.15%	977,081
Jan 21, 2025	54.50	54.85	53.32	54.52	54.52	2.04%	1,044,528
Jan 17, 2025	53.65	54.13	53.42	53.43	53.43	-0.19%	1,126,799
Jan 16, 2025	53.17	53.68	52.70	53.53	53.53	0.13%	1,085,394
Jan 15, 2025	54.52	54.55	53.01	53.46	53.46	-0.09%	1,604,700