FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
6.20
+1.45 (30.53%)
At close: Oct 30, 2026, 4:00 PM EDT
6.11
-0.09 (-1.44%)
After-hours: Oct 30, 2026, 7:44 PM EDT
FMC Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.27 | 6.24 | 5.16 | 6.20 | 6.20 | 30.53% | 17,649,046 |
| Oct 29, 2026 | 4.46 | 4.84 | 4.42 | 4.75 | 4.75 | 6.26% | 10,602,036 |
| Oct 28, 2026 | 4.70 | 4.73 | 4.37 | 4.47 | 4.47 | -5.10% | 7,762,755 |
| Oct 27, 2026 | 4.62 | 4.85 | 4.56 | 4.71 | 4.71 | 2.17% | 9,081,288 |
| Oct 26, 2026 | 5.02 | 5.05 | 4.56 | 4.61 | 4.61 | -8.71% | 7,095,990 |
| Oct 23, 2026 | 4.93 | 5.12 | 4.85 | 5.05 | 5.05 | 0.60% | 7,024,730 |
| Oct 22, 2026 | 4.80 | 5.15 | 4.80 | 5.02 | 5.02 | -0.20% | 7,386,508 |
| Oct 21, 2026 | 5.37 | 5.39 | 4.82 | 5.03 | 5.03 | -5.27% | 8,772,661 |
| Oct 20, 2026 | 5.40 | 5.51 | 5.29 | 5.31 | 5.31 | -0.93% | 9,142,181 |
| Oct 19, 2026 | 5.55 | 5.56 | 5.14 | 5.36 | 5.36 | -5.30% | 10,835,560 |
| Oct 16, 2026 | 5.46 | 6.01 | 5.27 | 5.66 | 5.66 | 0.71% | 15,690,405 |
| Oct 15, 2026 | 5.12 | 5.70 | 4.85 | 5.62 | 5.62 | -30.53% | 32,626,726 |
| Oct 14, 2026 | 8.22 | 8.32 | 8.04 | 8.09 | 8.09 | -2.65% | 3,030,495 |
| Oct 13, 2026 | 8.34 | 8.47 | 8.22 | 8.31 | 8.31 | -0.12% | 3,528,706 |
| Oct 12, 2026 | 8.22 | 8.34 | 8.07 | 8.32 | 8.32 | -0.36% | 3,166,357 |
| Oct 9, 2026 | 8.85 | 8.90 | 8.21 | 8.35 | 8.35 | -6.39% | 5,190,931 |
| Oct 8, 2026 | 9.04 | 9.14 | 8.82 | 8.92 | 8.92 | -1.87% | 4,147,494 |
| Oct 7, 2026 | 9.06 | 9.21 | 8.84 | 9.09 | 9.09 | 0.66% | 4,508,024 |
| Oct 6, 2026 | 9.05 | 9.30 | 8.96 | 9.03 | 9.03 | 0.33% | 4,511,273 |
| Oct 5, 2026 | 8.60 | 9.17 | 8.42 | 9.00 | 9.00 | 6.64% | 6,293,351 |
| Oct 2, 2026 | 8.60 | 8.98 | 8.33 | 8.44 | 8.44 | -1.40% | 7,081,030 |
| Oct 1, 2026 | 8.92 | 8.97 | 8.47 | 8.56 | 8.56 | -4.04% | 8,550,183 |
| Sep 30, 2026 | 9.09 | 9.29 | 8.85 | 8.92 | 8.92 | -1.00% | 5,768,229 |
| Sep 29, 2026 | 9.22 | 9.40 | 9.07 | 9.09 | 9.01 | -1.30% | 3,152,641 |
| 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 |