Skip to main content
logo
FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
13.55
-0.62 (-4.38%)
May 18, 2026, 4:00 PM EDT - Market closed

FMC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202614.0414.4813.5313.5513.55-4.38%2,706,572
May 15, 202613.5214.2213.5214.1714.174.50%4,780,877
May 14, 202612.8613.7812.8113.5613.566.52%3,596,060
May 13, 202613.0513.0912.6612.7312.73-3.19%2,858,252
May 12, 202613.2413.2912.8013.1513.150.31%4,340,281
May 11, 202613.5913.8112.9713.1113.11-2.16%3,345,908
May 8, 202613.6913.8113.3613.4013.40-2.05%3,858,672
May 7, 202614.7014.9713.6413.6813.68-7.51%3,443,693
May 6, 202614.8715.1514.6514.7914.79-0.54%2,247,769
May 5, 202614.7815.1514.5014.8714.872.13%1,961,695
May 4, 202614.8315.0114.5214.5614.56-1.75%2,356,922
May 1, 202615.2115.5514.5814.8214.82-3.64%3,643,584
Apr 30, 202616.1416.4015.1915.3815.384.98%5,083,740
Apr 29, 202615.4115.5614.5914.6514.65-4.00%4,992,858
Apr 28, 202615.7415.9015.0915.2615.26-1.93%2,121,877
Apr 27, 202615.1715.9115.1615.5615.564.57%2,836,996
Apr 24, 202614.5614.9714.2814.8814.882.98%2,865,533
Apr 23, 202614.6214.8614.0414.4514.45-1.63%2,860,832
Apr 22, 202615.7215.8514.5214.6914.69-7.44%4,548,334
Apr 21, 202617.0017.0915.6715.8715.87-8.53%3,339,151
Apr 20, 202616.9617.4416.8117.3517.351.05%2,065,288
Apr 17, 202617.3217.3617.0317.1717.17-2.33%2,478,285
Apr 16, 202617.7217.8317.0817.5817.580.92%1,461,537
Apr 15, 202617.6817.9317.3117.4217.42-1,932,313
Apr 14, 202618.1518.1717.3017.4217.42-3.60%1,852,328
Apr 13, 202617.6018.2917.4918.0718.073.55%1,959,398
Apr 10, 202617.2917.5417.1817.4517.451.39%1,274,625
Apr 9, 202617.9218.1717.0317.2117.21-3.53%1,728,436
Apr 8, 202617.7418.0217.1117.8417.841.13%3,134,699
Apr 7, 202617.4017.7917.2217.6417.642.50%2,243,489
Apr 6, 202617.4517.7817.1617.2117.21-3.04%2,384,176
Apr 2, 202617.0917.7616.7817.7517.753.50%3,209,367
Apr 1, 202617.1717.3216.7917.1517.15-0.41%3,051,758
Mar 31, 202616.8017.3316.7517.2217.222.44%4,018,283
Mar 30, 202615.9416.9415.9216.8116.736.66%5,113,055
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