FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	253.89	254.96	253.89	254.96	233.85	5
2023-06-13	257.95	257.95	255.84	255.84	234.66	10,009
2023-06-12	254.80	254.80	254.80	254.80	233.70	2
2023-06-09	256.77	256.77	256.77	256.77	235.51	11
2023-06-07	272.97	272.97	272.97	272.97	250.37	6
2023-06-06	266.50	270.00	266.50	270.00	247.65	904
2023-06-05	266.76	266.76	266.76	266.76	244.67	14
2023-06-02	261.30	265.72	261.30	265.72	243.72	907
2023-06-01	261.69	262.34	261.69	262.34	240.62	11
2023-05-31	263.25	263.25	262.08	262.08	240.38	5
2023-05-30	261.82	261.82	261.82	261.82	240.14	15
2023-05-29	260.27	260.27	260.27	260.27	238.72	0
2023-05-26	260.27	260.27	260.27	260.27	238.72	10
2023-05-25	261.56	261.56	261.56	261.56	239.91	13
2023-05-24	260.69	261.56	260.69	261.56	239.91	2
2023-05-23	265.68	265.68	265.68	265.68	243.68	3
2023-05-22	268.38	268.38	268.38	268.38	246.16	8
2023-05-19	273.24	273.24	273.24	273.24	250.62	5
2023-05-18	268.25	268.92	268.11	268.11	245.91	4
2023-05-17	265.95	265.95	265.95	265.95	243.93	2
2023-05-16	268.52	268.52	267.89	267.89	245.71	5
2023-05-15	268.00	268.00	267.84	267.84	245.67	3
2023-05-12	269.50	269.50	269.50	269.50	247.19	3
2023-05-11	269.33	270.00	269.33	270.00	247.65	3
2023-05-10	273.98	274.68	273.84	274.68	251.94	5
2023-05-09	275.80	275.80	274.96	274.96	252.20	7
2023-05-08	280.28	280.28	280.28	280.28	257.08	13
2023-05-05	281.54	281.54	280.84	281.40	258.10	4
2023-05-04	279.72	279.72	279.72	279.72	256.56	2
2023-05-03	289.13	289.13	289.13	289.13	265.19	15
2023-05-02	293.00	294.19	293.00	294.19	269.83	8
2023-04-28	307.70	307.70	306.90	306.90	281.49	12
2023-04-27	303.26	304.15	303.26	304.15	278.97	13
2023-04-26	304.11	304.11	304.05	304.11	278.93	4
2023-04-25	309.59	309.59	309.59	309.59	283.96	3
2023-04-24	310.93	310.93	310.93	310.93	285.19	16
2023-04-20	309.86	310.46	309.82	310.46	284.76	7
2023-04-19	314.96	314.96	314.96	314.96	288.88	18
2023-04-18	309.38	309.38	309.38	309.38	283.77	10
2023-04-17	304.80	304.80	304.80	304.80	279.57	3
2023-04-14	300.70	300.70	300.70	300.70	275.80	6
2023-04-13	305.70	305.70	305.70	305.70	280.39	4
2023-04-12	303.45	303.45	303.15	303.30	278.19	5
2023-04-11	301.50	301.50	301.20	301.20	276.26	66
2023-04-10	300.00	303.00	300.00	303.00	277.91	78
2023-04-06	294.81	294.81	294.81	294.81	270.40	2
2023-04-05	305.66	305.66	305.66	305.66	280.35	4
2023-04-04	310.00	310.00	310.00	310.00	284.33	2
2023-04-03	311.81	311.81	311.81	311.81	285.99	1
2023-03-31	310.00	310.00	310.00	310.00	284.33	5
2023-03-30	311.41	311.41	309.88	309.88	284.22	18
2023-03-29	315.89	315.89	315.89	315.89	289.74	2
2023-03-28	307.69	309.09	307.69	309.09	282.59	3
2023-03-27	309.22	309.22	308.14	308.14	281.72	4
2023-03-24	309.69	309.69	309.69	309.69	283.14	17
2023-03-23	305.66	305.66	305.04	305.04	278.89	23
2023-03-22	312.00	312.00	312.00	312.00	285.25	6
2023-03-21	310.62	310.62	310.62	310.62	283.99	0
2023-03-20	310.62	310.62	310.62	310.62	283.99	5
2023-03-17	304.42	304.42	304.42	304.42	278.32	1

← NewerPage 15 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.