FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	304.42	304.42	304.42	304.42	278.32	1
2023-03-16	304.89	305.97	304.89	305.97	279.74	4
2023-03-15	307.04	307.04	305.98	305.98	279.75	7
2023-03-14	313.72	313.72	312.17	312.17	285.41	2
2023-03-13	315.58	315.58	314.96	315.27	288.24	19
2023-03-10	313.28	314.24	313.28	314.24	287.30	6
2023-03-09	316.47	316.47	316.47	316.47	289.34	1
2023-03-08	327.03	327.03	327.03	327.03	298.99	8
2023-03-07	323.25	323.52	323.24	323.52	295.78	9
2023-03-06	323.90	325.05	323.90	325.05	297.18	4
2023-03-03	333.54	334.05	332.86	332.86	304.32	9
2023-03-02	333.30	333.30	333.30	333.30	304.72	3
2023-03-01	333.54	333.88	333.54	333.54	304.94	6
2023-02-28	336.60	336.60	336.42	336.42	307.58	3
2023-02-27	335.61	335.61	335.61	335.61	306.84	1
2023-02-24	335.61	335.66	334.95	334.95	306.23	12
2023-02-23	331.32	331.65	331.32	331.65	303.22	8
2023-02-22	329.89	330.37	329.89	330.33	302.01	5
2023-02-17	331.40	332.16	331.18	332.16	303.68	10
2023-02-16	333.96	338.84	333.96	338.84	309.79	4
2023-02-15	333.96	333.96	333.96	333.96	305.33	3
2023-02-14	333.54	333.54	333.54	333.54	304.94	6
2023-02-13	334.42	335.65	334.42	335.65	306.87	9
2023-02-10	343.40	343.40	343.40	343.40	313.96	8
2023-02-09	340.56	340.56	340.56	340.56	311.36	15
2023-02-08	335.84	335.84	334.08	334.08	305.44	3
2023-02-07	327.84	327.84	327.04	327.04	299.00	2
2023-02-06	325.12	325.12	325.12	325.12	297.25	14
2023-02-03	327.57	328.19	327.03	327.03	298.99	20
2023-02-02	323.34	323.34	323.34	323.34	295.62	9
2023-02-01	334.90	334.90	334.90	334.90	306.19	1
2023-01-31	336.44	336.93	336.44	336.93	308.04	3
2023-01-30	332.64	332.64	332.64	332.64	304.12	19
2023-01-27	336.93	337.26	336.27	336.27	307.44	17
2023-01-26	331.73	331.73	331.73	331.73	303.29	1
2023-01-25	327.76	327.76	327.76	327.76	299.66	27
2023-01-24	332.97	332.97	332.97	332.97	304.42	40
2023-01-23	330.33	330.33	330.33	330.33	302.01	8
2023-01-20	335.24	335.24	335.24	335.24	306.50	22
2023-01-19	329.28	329.28	329.28	329.28	301.05	2
2023-01-18	328.91	330.10	328.91	329.75	301.48	6
2023-01-17	328.58	328.58	328.58	328.58	300.41	2
2023-01-16	330.71	330.71	330.71	330.71	302.36	0
2023-01-13	330.71	330.71	330.71	330.71	302.36	2
2023-01-12	330.86	330.86	330.86	330.86	302.49	14
2023-01-11	338.64	338.64	338.64	338.64	309.61	47
2023-01-10	333.50	333.50	333.50	333.50	304.91	39
2023-01-09	337.96	337.96	337.96	337.96	308.98	5
2023-01-06	328.19	328.35	328.19	328.35	300.20	20
2023-01-05	326.06	326.06	326.06	326.06	298.11	20
2023-01-04	336.60	336.60	336.60	336.60	307.74	4
2023-01-03	336.00	338.58	336.00	338.58	309.55	39
2023-01-02	329.34	329.34	329.34	329.34	301.10	0
2022-12-29	329.34	329.34	329.34	329.34	301.10	7
2022-12-28	329.33	329.33	329.33	329.33	301.09	10
2022-12-27	332.77	332.77	332.77	332.77	302.82	27
2022-12-26	325.15	325.15	325.15	325.15	294.96	0
2022-12-23	332.81	332.81	325.15	325.15	294.96	4
2022-12-22	322.93	322.93	322.93	322.93	292.95	4
2022-12-21	325.05	325.05	325.05	325.05	294.87	1

← NewerPage 16 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.