Skip to main content
logo
FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
17.90
+0.26 (1.47%)
Apr 8, 2026, 2:47 PM EDT - Market open

FMC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202617.7418.0217.1117.91-1.53%1,272,270
Apr 7, 202617.4017.7917.2217.6417.642.50%2,214,257
Apr 6, 202617.4517.7817.1617.2117.21-3.04%2,382,290
Apr 2, 202617.0917.7616.7817.7517.753.50%3,195,891
Apr 1, 202617.1717.3216.7917.1517.15-0.41%3,051,092
Mar 31, 202616.8017.3316.7517.2217.222.44%3,937,338
Mar 30, 202615.9416.9415.9216.8116.736.66%5,107,550
Mar 27, 202615.4815.9915.2215.7615.680.64%2,548,839
Mar 26, 202615.1515.8815.1515.6615.591.42%3,561,048
Mar 25, 202615.0515.5614.7915.4415.374.11%3,062,638
Mar 24, 202614.3115.5214.3114.8314.764.22%5,271,678
Mar 23, 202613.2514.5713.1914.2314.168.71%5,447,189
Mar 20, 202613.8113.9513.0413.0913.03-6.03%13,986,757
Mar 19, 202614.4414.4713.5413.9313.86-4.26%4,073,775
Mar 18, 202614.3415.0514.1214.5514.482.03%4,515,734
Mar 17, 202613.9714.9713.9714.2614.193.33%4,210,879
Mar 16, 202613.9014.0713.5713.8013.73-1.71%3,522,771
Mar 13, 202614.7414.8014.0314.0413.97-2.02%3,081,885
Mar 12, 202614.3414.9514.2314.3314.260.63%4,380,255
Mar 11, 202613.9714.2813.5114.2414.173.64%3,428,094
Mar 10, 202614.0114.4213.7113.7413.67-2.69%2,726,245
Mar 9, 202613.7014.2013.5914.1214.050.57%3,698,001
Mar 6, 202614.3914.4413.5514.0413.97-1.75%2,659,176
Mar 5, 202613.9214.7313.7714.2914.224.46%3,593,801
Mar 4, 202614.0214.2013.6113.6813.61-1.16%2,323,249
Mar 3, 202613.9214.2313.3013.8413.77-3.89%3,673,722
Mar 2, 202614.3414.5514.0414.4014.33-2.31%2,688,132
Feb 27, 202614.4014.7514.1014.7414.670.96%3,164,170
Feb 26, 202614.9915.1114.1114.6014.53-2.47%2,657,067
Feb 25, 202613.9415.0513.5814.9714.907.85%4,715,817
Feb 24, 202613.7214.0013.6213.8813.811.61%2,611,663
Feb 23, 202614.4814.5413.3913.6613.59-6.57%2,866,921
Feb 20, 202614.7314.9514.2514.6214.55-1.62%2,373,496
Feb 19, 202614.5015.1114.5014.8614.792.62%2,746,886
Feb 18, 202614.4614.7514.2514.4814.41-2,769,503
Feb 17, 202614.1414.7514.1014.4814.410.98%2,751,456
Feb 13, 202614.5114.7914.3314.3414.27-1.31%3,020,977
Feb 12, 202615.9616.2414.3914.5314.46-9.47%4,721,255
Feb 11, 202616.2816.4315.8416.0515.970.25%3,546,011
Feb 10, 202615.4716.7515.3916.0115.934.03%5,831,567
Feb 9, 202614.7815.7314.7515.3915.324.27%7,144,838
Feb 6, 202613.5814.8413.2714.7614.697.97%9,423,231
Feb 5, 202615.0915.0912.4813.6713.60-19.54%21,200,518
Feb 4, 202616.1017.0116.0616.9916.915.86%9,058,587
Feb 3, 202615.6516.2215.5116.0515.972.56%4,377,645
Feb 2, 202615.5015.8215.3415.6515.58-0.95%4,338,406
Jan 30, 202615.8416.2215.1415.8015.72-0.69%5,330,529
Jan 29, 202616.0616.2815.5615.9115.83-0.69%4,029,176
Jan 28, 202616.2416.4015.7216.0215.94-0.37%3,848,402
Jan 27, 202616.1016.3515.8316.0816.00-0.31%2,379,088