FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	13.58	14.84	13.27	14.76	14.76	7.97%	9,317,575
Feb 5, 2026	15.09	15.09	12.48	13.67	13.67	-19.54%	21,164,294
Feb 4, 2026	16.10	17.01	16.06	16.99	16.99	5.86%	8,734,877
Feb 3, 2026	15.65	16.22	15.51	16.05	16.05	2.56%	4,373,933
Feb 2, 2026	15.50	15.82	15.34	15.65	15.65	-0.95%	4,337,748
Jan 30, 2026	15.84	16.22	15.14	15.80	15.80	-0.69%	5,329,494
Jan 29, 2026	16.06	16.28	15.56	15.91	15.91	-0.69%	4,027,931
Jan 28, 2026	16.24	16.40	15.72	16.02	16.02	-0.37%	3,844,402
Jan 27, 2026	16.10	16.35	15.83	16.08	16.08	-0.31%	2,374,880
Jan 26, 2026	16.37	16.37	15.92	16.13	16.13	-0.92%	3,188,334
Jan 23, 2026	16.03	16.31	15.93	16.28	16.28	1.62%	2,381,541
Jan 22, 2026	16.17	16.74	15.80	16.02	16.02	0.69%	3,905,162
Jan 21, 2026	15.66	15.95	15.43	15.91	15.91	3.38%	3,235,863
Jan 20, 2026	15.01	15.45	14.90	15.39	15.39	0.26%	3,941,137
Jan 16, 2026	15.15	15.66	15.02	15.35	15.35	-0.84%	3,909,314
Jan 15, 2026	15.16	15.48	14.65	15.48	15.48	2.25%	4,045,339
Jan 14, 2026	15.42	15.66	15.06	15.14	15.14	-1.11%	3,205,040
Jan 13, 2026	15.24	15.59	15.23	15.31	15.31	1.06%	3,620,281
Jan 12, 2026	15.20	15.55	15.06	15.15	15.15	-0.33%	4,420,561
Jan 9, 2026	15.08	15.32	14.89	15.20	15.20	1.27%	4,014,738
Jan 8, 2026	14.57	15.23	14.49	15.01	15.01	2.67%	3,885,869
Jan 7, 2026	14.85	15.03	14.32	14.62	14.62	-1.55%	3,661,567
Jan 6, 2026	14.00	14.90	13.94	14.85	14.85	5.39%	4,537,181
Jan 5, 2026	14.34	14.46	13.95	14.09	14.09	-1.74%	4,569,204
Jan 2, 2026	14.04	14.47	13.56	14.34	14.34	3.39%	3,554,387
Dec 31, 2025	13.90	14.27	13.81	13.87	13.87	-0.79%	3,106,775
Dec 30, 2025	13.83	14.16	13.80	13.98	13.90	1.08%	3,139,825
Dec 29, 2025	13.50	13.93	13.47	13.83	13.75	1.99%	3,568,598
Dec 26, 2025	13.35	13.60	13.26	13.56	13.48	1.73%	2,664,082
Dec 24, 2025	13.11	13.47	13.09	13.33	13.25	1.52%	1,878,035
Dec 23, 2025	13.14	13.19	12.95	13.13	13.05	-0.38%	3,186,533
Dec 22, 2025	13.37	13.45	13.07	13.18	13.10	-1.05%	3,560,758
Dec 19, 2025	13.56	13.73	13.27	13.32	13.24	-2.27%	7,063,761
Dec 18, 2025	13.83	14.15	13.62	13.63	13.55	-1.09%	4,263,778
Dec 17, 2025	13.10	13.90	13.03	13.78	13.70	4.71%	4,870,947
Dec 16, 2025	13.08	13.61	13.00	13.16	13.08	0.30%	4,640,487
Dec 15, 2025	14.03	14.04	12.85	13.12	13.04	-5.68%	6,818,370
Dec 12, 2025	13.67	14.12	13.66	13.91	13.83	1.83%	4,101,390
Dec 11, 2025	13.57	14.29	13.57	13.66	13.58	0.29%	5,117,955
Dec 10, 2025	13.42	13.63	13.15	13.62	13.54	1.87%	5,794,992
Dec 9, 2025	12.88	13.63	12.81	13.37	13.29	2.06%	6,246,310
Dec 8, 2025	13.30	13.30	12.92	13.10	13.03	-1.36%	4,809,848
Dec 5, 2025	13.29	13.70	13.23	13.28	13.20	-0.08%	4,994,234
Dec 4, 2025	13.65	13.74	13.14	13.29	13.21	-2.28%	4,009,198
Dec 3, 2025	13.78	13.99	13.46	13.60	13.52	-0.73%	3,550,731
Dec 2, 2025	13.95	14.02	13.48	13.70	13.62	-1.01%	3,942,461
Dec 1, 2025	14.25	14.48	13.79	13.84	13.76	-3.15%	3,806,369
Nov 28, 2025	14.05	14.50	14.01	14.29	14.21	2.44%	2,648,201
Nov 26, 2025	13.38	14.13	13.36	13.95	13.87	3.95%	4,208,572
Nov 25, 2025	13.30	13.60	13.30	13.42	13.34	1.82%	4,404,070