FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	14.99	15.11	14.11	14.60	14.60	-2.47%	2,592,344
Feb 25, 2026	13.94	15.05	13.58	14.97	14.97	7.85%	4,655,977
Feb 24, 2026	13.72	14.00	13.62	13.88	13.88	1.61%	2,590,480
Feb 23, 2026	14.48	14.54	13.39	13.66	13.66	-6.57%	2,774,584
Feb 20, 2026	14.73	14.95	14.25	14.62	14.62	-1.62%	2,306,263
Feb 19, 2026	14.50	15.11	14.50	14.86	14.86	2.62%	2,713,111
Feb 18, 2026	14.46	14.75	14.25	14.48	14.48	-	2,759,595
Feb 17, 2026	14.14	14.75	14.10	14.48	14.48	0.98%	2,750,660
Feb 13, 2026	14.51	14.79	14.33	14.34	14.34	-1.31%	2,881,981
Feb 12, 2026	15.96	16.24	14.39	14.53	14.53	-9.47%	4,711,986
Feb 11, 2026	16.28	16.43	15.84	16.05	16.05	0.25%	3,545,225
Feb 10, 2026	15.47	16.75	15.39	16.01	16.01	4.03%	5,784,899
Feb 9, 2026	14.78	15.73	14.75	15.39	15.39	4.27%	7,142,994
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