FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2025	53.60	53.64	52.50	53.51	53.51	2.82%	1,897,766
Jan 13, 2025	49.91	52.08	49.58	52.04	52.04	4.94%	1,930,693
Jan 10, 2025	49.74	50.02	48.80	49.59	49.59	-1.43%	1,183,071
Jan 8, 2025	50.68	50.95	49.08	50.31	50.31	-1.60%	1,473,964
Jan 7, 2025	49.65	51.42	49.65	51.13	51.13	2.94%	2,280,986
Jan 6, 2025	49.25	50.63	49.18	49.67	49.67	2.35%	1,592,700
Jan 3, 2025	49.10	49.60	48.38	48.53	48.53	-0.43%	1,226,486
Jan 2, 2025	48.67	49.99	48.60	48.74	48.74	0.27%	1,311,534
Dec 31, 2024	48.32	48.71	47.83	48.61	48.61	0.33%	1,388,745
Dec 30, 2024	49.00	49.01	47.71	48.45	47.88	-1.14%	1,407,659
Dec 27, 2024	49.00	49.81	48.52	49.01	48.43	-0.24%	1,258,692
Dec 26, 2024	49.30	49.84	49.07	49.13	48.55	-1.23%	997,953
Dec 24, 2024	49.62	49.92	49.24	49.74	49.15	-	498,240
Dec 23, 2024	50.00	50.13	48.99	49.74	49.15	-0.82%	1,263,101
Dec 20, 2024	48.71	50.99	48.01	50.15	49.56	4.78%	5,113,364
Dec 19, 2024	49.38	49.66	47.73	47.86	47.30	-2.55%	2,534,328
Dec 18, 2024	51.52	52.00	49.05	49.11	48.53	-5.01%	1,995,519
Dec 17, 2024	51.50	52.01	50.84	51.70	51.09	-0.40%	1,603,420
Dec 16, 2024	53.19	53.19	51.46	51.91	51.30	-2.97%	1,720,896
Dec 13, 2024	54.29	54.70	52.65	53.50	52.87	-1.83%	2,057,970
Dec 12, 2024	55.87	56.37	54.47	54.50	53.86	-3.45%	1,739,505
Dec 11, 2024	57.47	57.91	56.24	56.45	55.78	-1.40%	2,124,903
Dec 10, 2024	58.02	58.02	56.42	57.25	56.58	-1.60%	951,955
Dec 9, 2024	57.38	59.88	57.16	58.18	57.49	2.83%	1,331,446
Dec 6, 2024	57.59	57.81	56.09	56.58	55.91	-1.07%	1,036,712
Dec 5, 2024	59.25	59.28	56.74	57.19	56.52	-3.08%	1,276,701
Dec 4, 2024	58.99	59.48	58.21	59.01	58.31	-0.87%	980,711
Dec 3, 2024	59.60	60.49	58.75	59.53	58.83	0.25%	1,303,058
Dec 2, 2024	58.89	59.59	57.75	59.38	58.68	0.49%	1,175,844
Nov 29, 2024	59.12	59.51	57.56	59.09	58.39	-0.69%	607,117
Nov 27, 2024	60.35	61.07	59.26	59.50	58.80	-0.78%	733,557
Nov 26, 2024	59.95	61.26	59.61	59.97	59.26	-1.07%	1,590,577
Nov 25, 2024	59.22	60.64	59.00	60.62	59.91	3.20%	1,363,021
Nov 22, 2024	58.38	59.13	58.00	58.74	58.05	0.70%	760,743
Nov 21, 2024	57.10	58.60	57.01	58.33	57.64	1.98%	1,379,328
Nov 20, 2024	55.61	57.21	55.50	57.20	56.53	2.86%	1,138,714
Nov 19, 2024	54.63	56.35	54.40	55.61	54.95	0.69%	1,261,751
Nov 18, 2024	54.73	55.25	54.29	55.23	54.58	1.54%	1,308,350
Nov 15, 2024	55.48	56.00	54.25	54.39	53.75	-1.96%	1,586,177
Nov 14, 2024	55.64	56.06	55.04	55.48	54.83	-0.45%	1,099,724
Nov 13, 2024	56.00	56.60	55.48	55.73	55.07	-0.38%	1,371,514
Nov 12, 2024	58.58	58.58	55.11	55.94	55.28	-5.33%	2,029,202
Nov 11, 2024	59.67	60.32	58.70	59.09	58.39	-1.02%	895,961
Nov 8, 2024	61.38	61.58	59.45	59.70	59.00	-1.87%	1,037,673
Nov 7, 2024	61.15	61.50	59.78	60.84	60.12	-0.15%	1,372,791
Nov 6, 2024	65.99	66.22	59.64	60.93	60.21	-4.23%	2,051,806
Nov 5, 2024	63.10	63.65	62.57	63.62	62.87	0.27%	831,823
Nov 4, 2024	63.87	64.73	63.13	63.45	62.70	0.48%	1,100,796
Nov 1, 2024	64.62	64.97	62.93	63.15	62.41	-2.83%	1,088,860
Oct 31, 2024	66.84	67.75	64.75	64.99	64.22	-2.45%	1,552,717
Oct 30, 2024	63.50	67.27	63.50	66.62	65.83	10.70%	3,275,004
Oct 29, 2024	61.66	61.90	60.13	60.18	59.47	-2.21%	1,309,269
Oct 28, 2024	62.21	62.93	61.47	61.54	60.81	-0.74%	1,041,354
Oct 25, 2024	61.50	62.54	61.25	62.00	61.27	0.81%	637,876
Oct 24, 2024	62.44	62.45	61.31	61.50	60.78	-0.98%	702,601
Oct 23, 2024	61.32	62.78	61.11	62.11	61.38	-0.43%	735,763
Oct 22, 2024	62.09	62.52	61.37	62.38	61.64	0.08%	628,272
Oct 21, 2024	62.82	62.95	61.69	62.33	61.60	-0.57%	694,851
Oct 18, 2024	62.96	62.96	62.00	62.69	61.95	0.27%	723,346
Oct 17, 2024	62.59	62.97	61.60	62.52	61.78	-0.33%	928,232
Oct 16, 2024	62.21	63.40	61.90	62.73	61.99	1.57%	770,075
Oct 15, 2024	62.24	62.68	61.67	61.76	61.03	-1.55%	820,423
Oct 14, 2024	60.65	62.79	60.43	62.73	61.99	3.41%	1,091,755
Oct 11, 2024	60.71	61.24	60.28	60.66	59.95	0.46%	707,642
Oct 10, 2024	61.14	61.21	59.93	60.38	59.67	-1.76%	1,107,488
Oct 9, 2024	61.82	62.38	61.12	61.46	60.74	-0.84%	1,134,570
Oct 8, 2024	62.68	62.78	61.75	61.98	61.25	-1.74%	788,623
Oct 7, 2024	63.68	64.40	62.92	63.08	62.34	-1.41%	896,896
Oct 4, 2024	64.72	65.23	63.89	63.98	63.23	-0.05%	469,372
Oct 3, 2024	64.81	65.21	63.80	64.01	63.26	-2.17%	1,180,597
Oct 2, 2024	65.77	66.50	65.04	65.43	64.66	-0.37%	695,897
Oct 1, 2024	65.75	66.03	65.13	65.67	64.90	-0.41%	809,116
Sep 30, 2024	65.26	66.28	64.98	65.94	65.16	-0.21%	1,063,235
Sep 27, 2024	66.74	67.32	65.89	66.08	64.73	0.17%	1,192,114