FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	204.04	204.04	204.04	204.04	187.85	1
2023-09-05	205.17	205.17	205.17	205.17	188.89	13
2023-09-04	213.04	213.04	213.04	213.04	196.13	0
2023-09-01	213.04	213.04	213.04	213.04	196.13	1
2023-08-31	212.30	212.30	212.30	212.30	195.45	20
2023-08-30	215.38	215.38	215.38	215.38	198.29	13
2023-08-29	214.39	214.61	214.39	214.61	197.58	2
2023-08-28	217.14	217.14	217.14	217.14	199.91	8
2023-08-25	213.84	213.84	213.84	213.84	196.87	9
2023-08-24	213.99	213.99	213.99	213.99	197.01	4
2023-08-23	214.61	215.38	214.61	215.38	198.29	9
2023-08-22	218.98	218.98	218.98	218.98	201.60	9
2023-08-21	218.90	218.90	218.90	218.90	201.53	2
2023-08-18	220.99	221.50	220.99	221.50	203.92	4
2023-08-17	220.99	220.99	220.99	220.99	203.45	1
2023-08-16	216.26	216.26	216.26	216.26	199.10	9
2023-08-15	218.68	218.68	218.68	218.68	201.33	5
2023-08-14	222.42	222.42	222.42	222.42	204.77	18
2023-08-11	218.51	218.51	217.77	217.77	200.49	5
2023-08-10	214.73	215.46	213.57	213.57	196.62	16
2023-08-09	213.18	213.18	213.18	213.18	196.26	3
2023-08-08	219.56	219.56	219.56	219.56	202.14	3
2023-08-07	222.86	222.86	222.86	222.86	205.17	20
2023-08-04	225.44	225.44	225.44	225.44	207.55	5
2023-08-03	222.86	222.86	222.86	222.86	205.17	21
2023-08-02	224.25	224.25	224.25	224.25	206.45	5
2023-08-01	226.20	226.20	225.86	225.86	207.94	14
2023-07-31	227.01	227.01	227.01	227.01	208.99	1
2023-07-28	227.93	228.16	227.93	227.93	209.84	5
2023-07-27	226.78	226.78	226.55	226.55	208.57	6
2023-07-26	227.47	227.47	226.78	226.78	208.78	7
2023-07-25	226.55	226.55	226.55	226.55	208.57	7
2023-07-24	226.32	226.32	226.09	226.32	208.36	12
2023-07-21	228.00	228.62	227.93	228.62	210.48	404
2023-07-20	230.92	230.92	230.92	230.92	212.59	8
2023-07-19	230.00	230.00	230.00	230.00	211.75	12
2023-07-18	232.50	232.53	228.86	228.86	210.70	92
2023-07-17	229.54	229.54	229.54	229.54	211.32	6
2023-07-14	228.62	228.62	228.62	228.62	210.48	9
2023-07-13	229.88	230.93	229.88	230.93	212.60	4
2023-07-12	230.00	230.69	230.00	230.69	212.38	8
2023-07-11	227.90	227.90	227.90	227.90	209.81	6
2023-07-10	232.50	232.50	217.72	226.76	208.76	50
2023-07-07	254.00	254.88	252.00	254.88	234.65	619
2023-07-06	254.00	254.00	253.50	253.50	233.38	10
2023-07-05	251.10	251.10	248.50	248.50	228.78	28
2023-07-04	251.25	251.25	251.25	251.25	231.31	0
2023-07-03	251.25	251.25	251.25	251.25	231.31	0
2023-06-30	251.50	251.50	250.38	251.25	231.31	1,011
2023-06-29	249.52	253.25	249.52	253.25	233.15	6
2023-06-28	253.13	253.13	250.50	250.50	230.62	6
2023-06-27	251.25	251.25	251.25	251.25	230.45	6
2023-06-26	254.36	254.93	252.00	254.93	233.82	17
2023-06-23	254.36	254.36	254.36	254.36	233.30	5
2023-06-22	258.44	258.44	258.44	258.44	237.04	8
2023-06-21	259.13	259.88	258.70	258.90	237.47	2,006
2023-06-20	250.00	251.56	250.00	251.29	230.49	19
2023-06-19	256.25	256.25	256.25	256.25	235.03	0
2023-06-16	256.50	257.25	256.25	256.25	235.03	804
2023-06-15	254.50	254.50	254.50	254.50	233.43	8

← NewerPage 14 of 21 · 1,255 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.