FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	42.91	43.07	42.25	42.65	42.65	-1.30%	1,030,236
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
Jun 16, 2025	42.08	42.83	41.57	42.74	42.15	2.79%	1,847,562
Jun 13, 2025	42.59	43.44	41.35	41.58	41.01	-3.97%	1,872,242
Jun 12, 2025	43.30	43.61	42.78	43.30	42.71	-1.52%	1,148,606
Jun 11, 2025	44.10	44.49	43.62	43.97	43.37	-0.16%	1,591,336
Jun 10, 2025	44.40	44.78	43.97	44.04	43.44	-0.05%	2,330,645
Jun 9, 2025	43.02	44.48	42.95	44.06	43.46	3.09%	2,620,154
Jun 6, 2025	42.12	43.12	41.92	42.74	42.15	2.00%	2,590,783
Jun 5, 2025	42.78	42.81	41.71	41.90	41.33	-0.80%	2,222,034
Jun 4, 2025	40.40	42.38	40.40	42.24	41.66	5.05%	3,067,296
Jun 3, 2025	39.80	40.67	39.26	40.21	39.66	0.78%	1,749,946
Jun 2, 2025	40.54	40.54	39.23	39.90	39.35	-1.63%	1,767,789
May 30, 2025	39.32	40.80	39.06	40.56	40.00	3.15%	3,834,878
May 29, 2025	39.65	39.88	39.24	39.32	38.78	-0.35%	1,852,852
May 28, 2025	39.16	40.99	39.12	39.46	38.92	1.26%	2,331,499
May 27, 2025	38.68	39.34	38.60	38.97	38.44	1.96%	1,577,643
May 23, 2025	37.68	38.34	37.46	38.22	37.70	0.55%	1,148,975
May 22, 2025	38.89	38.89	37.92	38.01	37.49	-3.13%	1,658,696
May 21, 2025	40.33	40.50	39.13	39.24	38.70	-3.30%	1,562,675
May 20, 2025	40.14	40.77	39.98	40.58	40.02	1.45%	1,782,860
May 19, 2025	39.50	40.06	39.30	40.00	39.45	-0.05%	1,397,263
May 16, 2025	39.12	40.23	39.00	40.02	39.47	2.04%	2,100,228
May 15, 2025	37.03	39.52	36.79	39.22	38.68	5.49%	2,747,835