Skip to main content
logo
FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
15.26
-0.30 (-1.93%)
At close: Apr 28, 2026, 4:00 PM EDT
15.54
+0.28 (1.83%)
After-hours: Apr 28, 2026, 5:00 PM EDT

FMC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7415.9015.0915.2615.26-1.93%2,121,547
Apr 27, 202615.1715.9115.1615.5615.564.57%2,835,722
Apr 24, 202614.5614.9714.2814.8814.882.98%2,411,643
Apr 23, 202614.6214.8614.0414.4514.45-1.63%2,857,907
Apr 22, 202615.7215.8514.5214.6914.69-7.44%4,441,113
Apr 21, 202617.0017.0915.6715.8715.87-8.53%3,321,218
Apr 20, 202616.9617.4416.8117.3517.351.05%2,028,450
Apr 17, 202617.3217.3617.0317.1717.17-2.33%2,395,070
Apr 16, 202617.7217.8317.0817.5817.580.92%1,452,484
Apr 15, 202617.6817.9317.3117.4217.42-1,929,926
Apr 14, 202618.1518.1717.3017.4217.42-3.60%1,848,066
Apr 13, 202617.6018.2917.4918.0718.073.55%1,952,851
Apr 10, 202617.2917.5417.1817.4517.451.39%1,272,764
Apr 9, 202617.9218.1717.0317.2117.21-3.53%1,726,717
Apr 8, 202617.7418.0217.1117.8417.841.13%2,988,929
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