FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	10.91	11.33	10.78	11.33	11.33	6.29%	2,353,000
Aug 27, 2026	11.02	11.05	10.65	10.66	10.66	-3.79%	2,602,192
Aug 26, 2026	11.18	11.62	11.05	11.08	11.08	-0.81%	2,081,866
Aug 25, 2026	11.12	11.22	10.91	11.17	11.17	-0.98%	1,875,833
Aug 24, 2026	11.05	11.43	10.97	11.28	11.28	2.36%	2,270,160
Aug 21, 2026	11.01	11.35	10.85	11.02	11.02	1.29%	2,813,883
Aug 20, 2026	10.76	10.98	10.53	10.88	10.88	0.65%	2,080,994
Aug 19, 2026	10.29	11.10	10.29	10.81	10.81	6.82%	3,498,204
Aug 18, 2026	10.27	10.33	10.00	10.12	10.12	-0.59%	1,742,387
Aug 17, 2026	10.12	10.36	9.98	10.18	10.18	0.30%	3,124,196
Aug 14, 2026	10.20	10.33	10.02	10.15	10.15	-0.10%	2,353,082
Aug 13, 2026	10.20	10.20	9.95	10.16	10.16	-0.78%	3,542,092
Aug 12, 2026	10.45	10.45	10.08	10.24	10.24	-1.63%	2,934,894
Aug 11, 2026	10.49	10.68	10.35	10.41	10.41	-0.48%	1,893,480
Aug 10, 2026	10.51	10.66	10.12	10.46	10.46	-1.23%	3,288,821
Aug 7, 2026	10.63	10.82	10.53	10.59	10.59	0.38%	1,988,897
Aug 6, 2026	10.69	10.84	10.45	10.55	10.55	-2.13%	3,110,175
Aug 5, 2026	10.53	11.07	10.50	10.78	10.78	2.18%	3,216,570
Aug 4, 2026	10.26	10.56	10.09	10.55	10.55	1.83%	4,466,853
Aug 3, 2026	10.71	10.90	10.22	10.36	10.36	-3.27%	5,784,785
Jul 31, 2026	11.57	11.74	10.65	10.71	10.71	-9.47%	5,328,354
Jul 30, 2026	10.50	11.85	10.49	11.83	11.83	18.18%	9,900,801
Jul 29, 2026	10.93	11.01	9.95	10.01	10.01	-8.50%	7,162,648
Jul 28, 2026	11.21	11.46	10.89	10.94	10.94	-1.62%	2,744,956
Jul 27, 2026	11.26	11.36	11.05	11.12	11.12	-1.59%	2,318,041
Jul 24, 2026	11.75	11.76	11.29	11.30	11.30	-3.34%	2,116,987
Jul 23, 2026	11.78	12.01	11.46	11.69	11.69	-0.76%	2,526,473
Jul 22, 2026	11.70	12.15	11.62	11.78	11.78	3.61%	3,274,468
Jul 21, 2026	11.19	11.47	11.08	11.37	11.37	1.61%	2,963,620
Jul 20, 2026	11.06	11.33	11.00	11.19	11.19	-0.18%	2,968,951
Jul 17, 2026	11.53	11.70	11.08	11.21	11.21	-2.01%	3,724,706
Jul 16, 2026	10.90	11.62	10.87	11.44	11.44	5.63%	4,481,100
Jul 15, 2026	10.75	10.92	10.56	10.83	10.83	1.03%	3,867,146
Jul 14, 2026	11.07	11.18	10.66	10.72	10.72	-1.74%	3,012,178
Jul 13, 2026	11.06	11.44	10.88	10.91	10.91	-	3,310,675
Jul 10, 2026	10.98	11.15	10.68	10.91	10.91	0.18%	3,492,262
Jul 9, 2026	10.85	11.26	10.77	10.89	10.89	-0.46%	3,457,219
Jul 8, 2026	11.60	11.68	10.90	10.94	10.94	-5.61%	4,592,736
Jul 7, 2026	11.45	11.88	11.44	11.59	11.59	1.85%	3,963,716
Jul 6, 2026	11.11	11.55	10.84	11.38	11.38	0.26%	4,451,080
Jul 2, 2026	11.00	11.77	11.00	11.35	11.35	3.65%	6,048,261
Jul 1, 2026	12.08	12.30	10.75	10.95	10.95	-4.78%	8,680,492
Jun 30, 2026	11.54	11.90	11.26	11.50	11.50	0.35%	3,487,954
Jun 29, 2026	11.58	11.62	11.13	11.54	11.46	-1.79%	4,005,303
Jun 26, 2026	11.23	11.82	11.23	11.75	11.67	3.80%	22,301,034
Jun 25, 2026	11.49	11.88	11.22	11.32	11.24	-	3,623,924
Jun 24, 2026	10.90	11.45	10.89	11.32	11.24	2.72%	3,767,241
Jun 23, 2026	11.16	11.27	10.75	11.02	10.94	-0.09%	3,359,128
Jun 22, 2026	11.23	11.50	10.91	11.03	10.95	-4.50%	3,604,470
Jun 18, 2026	12.00	12.09	11.06	11.55	11.47	-3.59%	8,192,164