FMC Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	133.42	133.42	133.42	133.42	123.57	1
2023-12-04	136.78	136.78	136.78	136.78	126.68	5
2023-12-01	130.52	130.52	130.52	130.52	120.88	0
2023-11-30	130.65	132.08	130.52	130.52	120.88	119
2023-11-29	129.61	129.61	128.85	128.85	119.34	4
2023-11-28	127.78	127.78	127.78	127.78	118.35	2
2023-11-27	131.17	131.17	131.17	131.17	121.49	0
2023-11-24	131.17	131.17	131.17	131.17	121.49	3
2023-11-23	129.74	129.74	129.74	129.74	120.16	0
2023-11-22	129.74	129.74	129.74	129.74	120.16	0
2023-11-21	129.74	129.74	129.74	129.74	120.16	5
2023-11-20	130.27	130.27	130.27	130.27	120.65	4
2023-11-17	132.07	132.07	130.26	130.26	120.64	103
2023-11-16	129.61	129.61	129.61	129.61	120.04	1
2023-11-14	130.39	130.39	130.39	130.39	120.76	3
2023-11-13	126.00	126.00	125.45	125.58	116.31	16
2023-11-10	123.00	126.36	123.00	126.36	117.03	3,902
2023-11-09	122.80	122.80	122.80	122.80	113.73	2
2023-11-08	129.74	129.74	128.96	128.96	119.44	17
2023-11-07	130.22	130.22	130.22	130.22	120.61	13
2023-11-06	133.56	133.56	133.56	133.56	123.70	10
2023-11-03	134.12	137.34	134.12	137.34	127.20	10
2023-11-01	130.01	130.01	126.00	126.23	116.91	10
2023-10-31	133.02	133.02	132.26	132.26	122.49	210
2023-10-30	144.90	144.90	144.90	144.90	134.20	4
2023-10-27	142.52	143.36	142.52	143.36	132.78	105
2023-10-26	144.06	144.06	144.06	144.06	133.42	4
2023-10-25	139.72	139.72	139.72	139.72	129.40	1
2023-10-24	138.60	141.08	138.60	141.08	130.66	54
2023-10-23	156.00	156.00	136.00	139.89	129.56	3,594
2023-10-20	170.34	170.34	170.34	170.34	157.76	1
2023-10-19	168.29	168.29	168.29	168.29	155.86	1
2023-10-18	166.60	166.60	166.60	166.60	154.30	1
2023-10-17	168.16	169.22	168.16	169.22	156.73	7
2023-10-16	162.33	162.33	162.33	162.33	150.34	7
2023-10-13	158.40	158.40	158.40	158.40	146.70	2
2023-10-11	160.50	160.50	157.50	157.50	145.87	311
2023-10-10	162.72	162.72	162.72	162.72	150.71	5
2023-10-09	163.25	163.25	163.25	163.25	151.20	4
2023-10-06	164.05	164.05	164.05	164.05	151.94	0
2023-10-05	164.05	164.05	164.05	164.05	151.94	3
2023-10-04	167.09	167.09	167.09	167.09	154.75	7
2023-10-03	168.30	168.30	168.04	168.04	155.63	1,169
2023-10-02	164.56	164.56	164.56	164.56	152.41	25
2023-09-29	168.98	168.98	168.98	168.98	156.50	7
2023-09-28	165.79	165.79	165.50	165.50	153.28	6
2023-09-27	166.43	167.23	166.43	167.23	154.88	35
2023-09-26	167.00	167.00	166.09	166.09	152.91	5
2023-09-25	167.62	167.62	167.62	167.62	154.32	9
2023-09-22	170.00	170.00	169.15	169.15	155.73	3
2023-09-21	171.90	171.90	171.90	171.90	158.26	38
2023-09-20	175.00	175.00	173.99	173.99	160.18	31
2023-09-19	176.04	176.04	176.04	176.04	162.07	17
2023-09-18	180.01	180.02	180.01	180.02	165.73	6
2023-09-15	185.62	185.62	185.62	185.62	170.89	1
2023-09-14	184.68	185.25	184.68	185.25	170.55	5
2023-09-13	185.44	185.44	185.44	185.44	170.72	10
2023-09-12	183.60	185.00	183.60	185.00	170.32	602
2023-09-11	185.00	185.00	182.60	182.60	168.11	609
2023-09-08	197.03	197.03	187.53	187.53	172.65	17

← NewerPage 13 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1385 USD
2026-03-27	0.1345 USD
2025-12-29	0.1455 USD
2025-09-26	1.0668 USD
2025-06-26	1.0879 USD
2025-03-27	1.1277 USD
2024-12-26	1.1888 USD
2024-09-26	1.1116 USD
2024-06-26	1.0894 USD
2024-03-26	1.0252 USD
2023-12-26	0.9655 USD
2023-09-27	0.9911 USD
2023-06-28	0.9362 USD
2023-03-29	0.9924 USD
2022-12-28	1.5488 USD
2022-12-27	1.0197 USD
2022-09-29	1.3757 USD
2022-09-28	0.9306 USD
2022-06-29	1.4447 USD
2022-06-28	0.9772 USD
2022-03-30	1.2533 USD
2022-03-29	0.8478 USD
2021-12-29	1.4408 USD
2021-12-28	0.9746 USD
2021-09-29	1.3707 USD
2021-09-28	0.9272 USD
2021-06-29	1.2224 USD
2021-06-28	0.8269 USD
2021-03-30	1.3517 USD
2021-03-29	0.9141 USD
2020-12-28	0.8485 USD
2020-09-29	1.1772 USD
2020-09-28	0.7881 USD
2020-06-29	1.1944 USD
2020-06-26	0.7913 USD
2020-03-30	1.1522 USD
2020-03-27	0.7633 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.