FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.08	10.26	9.71	10.09	10.09	-1.08%	8,990,739
Sep 17, 2026	10.84	10.87	10.15	10.20	10.20	-5.56%	4,460,703
Sep 16, 2026	11.13	11.23	10.61	10.80	10.80	-4.00%	3,785,635
Sep 15, 2026	10.95	11.58	10.77	11.25	11.25	2.46%	3,030,217
Sep 14, 2026	11.22	11.52	10.98	10.98	10.98	-3.68%	2,951,670
Sep 11, 2026	12.08	12.08	11.28	11.40	11.40	-5.63%	2,972,363
Sep 10, 2026	12.07	12.45	11.89	12.08	12.08	-1.71%	2,100,013
Sep 9, 2026	12.75	12.94	12.24	12.29	12.29	-4.06%	2,207,985
Sep 8, 2026	13.11	13.23	12.57	12.81	12.81	-1.23%	2,326,591
Sep 4, 2026	12.95	13.09	12.65	12.97	12.97	-0.08%	2,580,442
Sep 3, 2026	13.30	13.42	12.38	12.98	12.98	-2.63%	4,903,663
Sep 2, 2026	12.00	13.46	11.97	13.33	13.33	12.21%	6,347,505
Sep 1, 2026	11.44	11.94	11.39	11.88	11.88	3.04%	3,629,721
Aug 31, 2026	11.29	11.60	11.17	11.53	11.53	1.77%	3,735,726
Aug 28, 2026	10.91	11.33	10.78	11.33	11.33	6.29%	2,354,922
Aug 27, 2026	11.02	11.05	10.65	10.66	10.66	-3.79%	2,604,195
Aug 26, 2026	11.18	11.62	11.05	11.08	11.08	-0.81%	2,086,012
Aug 25, 2026	11.12	11.22	10.91	11.17	11.17	-0.98%	1,876,092
Aug 24, 2026	11.05	11.43	10.97	11.28	11.28	2.36%	2,274,667
Aug 21, 2026	11.01	11.35	10.85	11.02	11.02	1.29%	2,820,222
Aug 20, 2026	10.76	10.98	10.53	10.88	10.88	0.65%	2,088,174
Aug 19, 2026	10.29	11.10	10.29	10.81	10.81	6.82%	3,499,063
Aug 18, 2026	10.27	10.33	10.00	10.12	10.12	-0.59%	1,743,978
Aug 17, 2026	10.12	10.36	9.98	10.18	10.18	0.30%	3,124,818
Aug 14, 2026	10.20	10.33	10.02	10.15	10.15	-0.10%	2,354,151
Aug 13, 2026	10.20	10.20	9.95	10.16	10.16	-0.78%	3,546,645
Aug 12, 2026	10.45	10.45	10.08	10.24	10.24	-1.63%	2,939,840
Aug 11, 2026	10.49	10.68	10.35	10.41	10.41	-0.48%	1,896,888
Aug 10, 2026	10.51	10.66	10.12	10.46	10.46	-1.23%	3,290,412
Aug 7, 2026	10.63	10.82	10.53	10.59	10.59	0.38%	1,990,746
Aug 6, 2026	10.69	10.84	10.45	10.55	10.55	-2.13%	3,117,790
Aug 5, 2026	10.53	11.07	10.50	10.78	10.78	2.18%	3,217,209
Aug 4, 2026	10.26	10.56	10.09	10.55	10.55	1.83%	4,471,672
Aug 3, 2026	10.71	10.90	10.22	10.36	10.36	-3.27%	5,787,672
Jul 31, 2026	11.57	11.74	10.65	10.71	10.71	-9.47%	5,332,145
Jul 30, 2026	10.50	11.85	10.49	11.83	11.83	18.18%	9,909,467
Jul 29, 2026	10.93	11.01	9.95	10.01	10.01	-8.50%	7,679,095
Jul 28, 2026	11.21	11.46	10.89	10.94	10.94	-1.62%	2,749,831
Jul 27, 2026	11.26	11.36	11.05	11.12	11.12	-1.59%	2,318,856
Jul 24, 2026	11.75	11.76	11.29	11.30	11.30	-3.34%	2,118,283
Jul 23, 2026	11.78	12.01	11.46	11.69	11.69	-0.76%	2,527,081
Jul 22, 2026	11.70	12.15	11.62	11.78	11.78	3.61%	3,274,660
Jul 21, 2026	11.19	11.47	11.08	11.37	11.37	1.61%	2,963,678
Jul 20, 2026	11.06	11.33	11.00	11.19	11.19	-0.18%	2,969,311
Jul 17, 2026	11.53	11.70	11.08	11.21	11.21	-2.01%	3,725,346
Jul 16, 2026	10.90	11.62	10.87	11.44	11.44	5.63%	4,482,728
Jul 15, 2026	10.75	10.92	10.56	10.83	10.83	1.03%	3,867,216
Jul 14, 2026	11.07	11.18	10.66	10.72	10.72	-1.74%	3,015,804
Jul 13, 2026	11.06	11.44	10.88	10.91	10.91	-	3,312,179
Jul 10, 2026	10.98	11.15	10.68	10.91	10.91	0.18%	3,496,284