FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.53	11.69	11.16	11.26	-	-3.26%	1,492,188
Jun 5, 2026	12.17	12.36	11.41	11.64	11.64	-4.51%	3,662,198
Jun 4, 2026	12.43	12.74	12.14	12.19	12.19	-1.30%	2,955,358
Jun 3, 2026	13.03	13.05	12.30	12.35	12.35	-5.94%	2,916,742
Jun 2, 2026	13.21	13.33	12.98	13.13	13.13	-1.57%	1,637,295
Jun 1, 2026	13.65	13.65	13.03	13.34	13.34	-2.34%	2,310,485
May 29, 2026	13.59	13.98	13.48	13.66	13.66	0.66%	3,144,890
May 28, 2026	13.33	13.68	13.28	13.57	13.57	0.44%	1,574,739
May 27, 2026	13.10	13.88	13.10	13.51	13.51	4.08%	2,530,782
May 26, 2026	13.09	13.38	12.82	12.98	12.98	-0.99%	1,884,297
May 22, 2026	13.00	13.30	12.86	13.11	13.11	0.77%	2,173,534
May 21, 2026	12.50	13.18	12.37	13.01	13.01	2.52%	2,253,462
May 20, 2026	12.58	12.93	12.22	12.69	12.69	-0.55%	2,724,734
May 19, 2026	13.50	13.60	12.70	12.76	12.76	-5.83%	3,452,729
May 18, 2026	14.04	14.48	13.53	13.55	13.55	-4.38%	2,706,572
May 15, 2026	13.52	14.22	13.52	14.17	14.17	4.50%	4,780,877
May 14, 2026	12.86	13.78	12.81	13.56	13.56	6.52%	3,596,060
May 13, 2026	13.05	13.09	12.66	12.73	12.73	-3.19%	2,858,252
May 12, 2026	13.24	13.29	12.80	13.15	13.15	0.31%	4,340,281
May 11, 2026	13.59	13.81	12.97	13.11	13.11	-2.16%	3,345,908
May 8, 2026	13.69	13.81	13.36	13.40	13.40	-2.05%	3,858,672
May 7, 2026	14.70	14.97	13.64	13.68	13.68	-7.51%	3,443,693
May 6, 2026	14.87	15.15	14.65	14.79	14.79	-0.54%	2,247,769
May 5, 2026	14.78	15.15	14.50	14.87	14.87	2.13%	1,961,695
May 4, 2026	14.83	15.01	14.52	14.56	14.56	-1.75%	2,356,922
May 1, 2026	15.21	15.55	14.58	14.82	14.82	-3.64%	3,643,584
Apr 30, 2026	16.14	16.40	15.19	15.38	15.38	4.98%	5,083,740
Apr 29, 2026	15.41	15.56	14.59	14.65	14.65	-4.00%	4,992,858
Apr 28, 2026	15.74	15.90	15.09	15.26	15.26	-1.93%	2,121,877
Apr 27, 2026	15.17	15.91	15.16	15.56	15.56	4.57%	2,836,996
Apr 24, 2026	14.56	14.97	14.28	14.88	14.88	2.98%	2,865,533
Apr 23, 2026	14.62	14.86	14.04	14.45	14.45	-1.63%	2,860,832
Apr 22, 2026	15.72	15.85	14.52	14.69	14.69	-7.44%	4,548,334
Apr 21, 2026	17.00	17.09	15.67	15.87	15.87	-8.53%	3,339,151
Apr 20, 2026	16.96	17.44	16.81	17.35	17.35	1.05%	2,065,288
Apr 17, 2026	17.32	17.36	17.03	17.17	17.17	-2.33%	2,478,285
Apr 16, 2026	17.72	17.83	17.08	17.58	17.58	0.92%	1,461,537
Apr 15, 2026	17.68	17.93	17.31	17.42	17.42	-	1,932,313
Apr 14, 2026	18.15	18.17	17.30	17.42	17.42	-3.60%	1,852,328
Apr 13, 2026	17.60	18.29	17.49	18.07	18.07	3.55%	1,959,398
Apr 10, 2026	17.29	17.54	17.18	17.45	17.45	1.39%	1,274,625
Apr 9, 2026	17.92	18.17	17.03	17.21	17.21	-3.53%	1,728,436
Apr 8, 2026	17.74	18.02	17.11	17.84	17.84	1.13%	3,134,699
Apr 7, 2026	17.40	17.79	17.22	17.64	17.64	2.50%	2,243,489
Apr 6, 2026	17.45	17.78	17.16	17.21	17.21	-3.04%	2,384,176
Apr 2, 2026	17.09	17.76	16.78	17.75	17.75	3.50%	3,209,367
Apr 1, 2026	17.17	17.32	16.79	17.15	17.15	-0.41%	3,051,758
Mar 31, 2026	16.80	17.33	16.75	17.22	17.22	2.93%	4,018,283
Mar 30, 2026	15.94	16.94	15.92	16.81	16.73	6.66%	5,113,055
Mar 27, 2026	15.48	15.99	15.22	15.76	15.68	0.64%	2,548,839