FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
8.35
-0.57 (-6.39%)
At close: Oct 9, 2026, 4:00 PM EDT
8.38
+0.03 (0.36%)
After-hours: Oct 9, 2026, 7:58 PM EDT
FMC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.85 | 8.90 | 8.21 | 8.35 | 8.35 | -6.39% | 5,190,718 |
| Oct 8, 2026 | 9.04 | 9.14 | 8.82 | 8.92 | 8.92 | -1.87% | 4,145,887 |
| Oct 7, 2026 | 9.06 | 9.21 | 8.84 | 9.09 | 9.09 | 0.66% | 4,506,154 |
| Oct 6, 2026 | 9.05 | 9.30 | 8.96 | 9.03 | 9.03 | 0.33% | 4,486,809 |
| Oct 5, 2026 | 8.60 | 9.17 | 8.42 | 9.00 | 9.00 | 6.64% | 6,292,364 |
| Oct 2, 2026 | 8.60 | 8.98 | 8.33 | 8.44 | 8.44 | -1.40% | 7,062,017 |
| Oct 1, 2026 | 8.92 | 8.97 | 8.47 | 8.56 | 8.56 | -4.04% | 8,534,681 |
| Sep 30, 2026 | 9.09 | 9.29 | 8.85 | 8.92 | 8.92 | -1.00% | 5,760,184 |
| Sep 29, 2026 | 9.22 | 9.40 | 9.07 | 9.09 | 9.01 | -1.30% | 3,148,268 |
| Sep 28, 2026 | 9.49 | 9.51 | 9.14 | 9.21 | 9.13 | -3.86% | 4,020,873 |
| Sep 25, 2026 | 9.61 | 9.76 | 9.46 | 9.58 | 9.50 | -0.10% | 3,891,604 |
| Sep 24, 2026 | 9.90 | 10.11 | 9.54 | 9.59 | 9.51 | -3.13% | 5,320,744 |
| Sep 23, 2026 | 10.42 | 10.49 | 9.88 | 9.90 | 9.81 | -6.34% | 3,016,025 |
| Sep 22, 2026 | 10.48 | 10.76 | 10.37 | 10.57 | 10.48 | 2.82% | 3,124,494 |
| Sep 21, 2026 | 10.24 | 10.36 | 9.95 | 10.28 | 10.19 | 1.88% | 3,715,442 |
| Sep 18, 2026 | 10.08 | 10.26 | 9.71 | 10.09 | 10.00 | -1.08% | 9,084,670 |
| Sep 17, 2026 | 10.84 | 10.87 | 10.15 | 10.20 | 10.11 | -5.56% | 4,479,691 |
| Sep 16, 2026 | 11.13 | 11.23 | 10.61 | 10.80 | 10.70 | -4.00% | 3,796,867 |
| Sep 15, 2026 | 10.95 | 11.58 | 10.77 | 11.25 | 11.15 | 2.46% | 3,032,750 |
| Sep 14, 2026 | 11.22 | 11.52 | 10.98 | 10.98 | 10.88 | -3.68% | 2,953,124 |
| Sep 11, 2026 | 12.08 | 12.08 | 11.28 | 11.40 | 11.30 | -5.63% | 3,002,269 |
| Sep 10, 2026 | 12.07 | 12.45 | 11.89 | 12.08 | 11.97 | -1.71% | 2,100,146 |
| Sep 9, 2026 | 12.75 | 12.94 | 12.24 | 12.29 | 12.18 | -4.06% | 2,211,016 |
| Sep 8, 2026 | 13.11 | 13.23 | 12.57 | 12.81 | 12.70 | -1.23% | 2,329,860 |
| Sep 4, 2026 | 12.95 | 13.09 | 12.65 | 12.97 | 12.86 | -0.08% | 2,584,254 |
| Sep 3, 2026 | 13.30 | 13.42 | 12.38 | 12.98 | 12.87 | -2.63% | 4,903,663 |
| Sep 2, 2026 | 12.00 | 13.46 | 11.97 | 13.33 | 13.21 | 12.21% | 6,347,505 |
| Sep 1, 2026 | 11.44 | 11.94 | 11.39 | 11.88 | 11.78 | 3.04% | 3,629,721 |
| Aug 31, 2026 | 11.29 | 11.60 | 11.17 | 11.53 | 11.43 | 1.77% | 3,735,726 |
| Aug 28, 2026 | 10.91 | 11.33 | 10.78 | 11.33 | 11.23 | 6.29% | 2,354,922 |
| Aug 27, 2026 | 11.02 | 11.05 | 10.65 | 10.66 | 10.57 | -3.79% | 2,604,195 |
| Aug 26, 2026 | 11.18 | 11.62 | 11.05 | 11.08 | 10.98 | -0.81% | 2,086,012 |
| Aug 25, 2026 | 11.12 | 11.22 | 10.91 | 11.17 | 11.07 | -0.98% | 1,876,092 |
| Aug 24, 2026 | 11.05 | 11.43 | 10.97 | 11.28 | 11.18 | 2.36% | 2,274,667 |
| Aug 21, 2026 | 11.01 | 11.35 | 10.85 | 11.02 | 10.92 | 1.29% | 2,820,222 |
| Aug 20, 2026 | 10.76 | 10.98 | 10.53 | 10.88 | 10.78 | 0.65% | 2,088,174 |
| Aug 19, 2026 | 10.29 | 11.10 | 10.29 | 10.81 | 10.71 | 6.82% | 3,499,063 |
| Aug 18, 2026 | 10.27 | 10.33 | 10.00 | 10.12 | 10.03 | -0.59% | 1,743,978 |
| Aug 17, 2026 | 10.12 | 10.36 | 9.98 | 10.18 | 10.09 | 0.30% | 3,124,818 |
| Aug 14, 2026 | 10.20 | 10.33 | 10.02 | 10.15 | 10.06 | -0.10% | 2,354,151 |
| Aug 13, 2026 | 10.20 | 10.20 | 9.95 | 10.16 | 10.07 | -0.78% | 3,546,645 |
| Aug 12, 2026 | 10.45 | 10.45 | 10.08 | 10.24 | 10.15 | -1.63% | 2,939,840 |
| Aug 11, 2026 | 10.49 | 10.68 | 10.35 | 10.41 | 10.32 | -0.48% | 1,896,888 |
| Aug 10, 2026 | 10.51 | 10.66 | 10.12 | 10.46 | 10.37 | -1.23% | 3,290,412 |
| Aug 7, 2026 | 10.63 | 10.82 | 10.53 | 10.59 | 10.50 | 0.38% | 1,990,746 |
| Aug 6, 2026 | 10.69 | 10.84 | 10.45 | 10.55 | 10.46 | -2.13% | 3,117,790 |
| Aug 5, 2026 | 10.53 | 11.07 | 10.50 | 10.78 | 10.69 | 2.18% | 3,217,209 |
| Aug 4, 2026 | 10.26 | 10.56 | 10.09 | 10.55 | 10.46 | 1.83% | 4,471,672 |
| Aug 3, 2026 | 10.71 | 10.90 | 10.22 | 10.36 | 10.27 | -3.27% | 5,787,672 |
| Jul 31, 2026 | 11.57 | 11.74 | 10.65 | 10.71 | 10.62 | -9.47% | 5,332,145 |