FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	322.40	322.88	322.24	322.56	292.61	14
2022-12-19	324.29	324.29	324.29	324.29	294.18	3
2022-12-16	326.70	326.70	326.70	326.70	296.37	12
2022-12-15	338.98	338.98	338.98	338.98	307.51	0
2022-12-14	338.98	338.98	338.98	338.98	307.51	4
2022-12-13	336.99	336.99	336.99	336.99	305.70	2
2022-12-12	332.97	332.97	332.97	332.97	302.06	15
2022-12-09	333.96	333.96	333.96	333.96	302.95	8
2022-12-08	333.96	333.96	333.96	333.96	302.95	37
2022-12-07	334.22	334.22	334.22	334.22	303.19	24
2022-12-06	337.62	337.62	337.62	337.62	306.27	19
2022-12-05	344.82	344.82	344.82	344.82	312.81	88
2022-12-02	350.88	350.88	350.88	350.88	318.30	69
2022-12-01	339.83	339.83	338.06	338.06	306.67	10
2022-11-30	336.43	337.28	336.43	337.28	305.97	25
2022-11-29	338.26	338.26	338.26	338.26	306.85	25
2022-11-28	346.46	346.46	346.46	346.46	314.29	0
2022-11-25	346.46	346.46	346.46	346.46	314.29	2
2022-11-24	342.38	342.38	342.38	342.38	310.59	0
2022-11-23	342.38	342.38	342.38	342.38	310.59	0
2022-11-22	342.38	342.38	342.38	342.38	310.59	20
2022-11-21	335.65	337.40	335.65	337.40	306.07	15
2022-11-18	341.87	343.06	341.87	343.06	311.21	9
2022-11-17	341.74	341.74	341.74	341.74	310.01	6
2022-11-16	340.03	341.06	340.03	341.06	309.39	21
2022-11-14	339.76	340.78	339.76	340.78	309.14	9
2022-11-11	335.94	335.94	335.94	335.94	304.75	8
2022-11-10	339.49	339.49	339.49	339.49	307.97	43
2022-11-09	325.36	325.36	325.36	325.36	295.15	5
2022-11-08	327.03	327.03	327.03	327.03	296.67	4
2022-11-07	319.44	319.44	319.44	319.44	289.78	16
2022-11-04	312.32	312.32	312.32	312.32	283.32	70
2022-11-03	318.06	318.06	318.06	318.06	288.53	64
2022-11-01	304.42	304.42	304.42	304.42	276.16	19
2022-10-31	307.95	307.95	307.95	307.95	279.36	77
2022-10-28	311.81	311.81	311.81	311.81	282.86	14
2022-10-27	314.80	314.80	313.72	313.72	284.59	3
2022-10-26	315.91	315.91	315.91	315.91	286.58	11
2022-10-25	316.20	316.20	316.20	316.20	286.84	10
2022-10-24	307.68	307.68	307.68	307.68	279.11	21
2022-10-21	301.79	301.79	301.79	301.79	273.77	9
2022-10-20	302.12	302.12	302.12	302.12	274.07	10
2022-10-19	306.90	306.90	306.90	306.90	278.41	3
2022-10-18	307.20	307.20	307.20	307.20	278.68	4
2022-10-17	303.48	303.85	303.48	303.85	275.64	5
2022-10-14	296.10	296.10	296.10	296.10	268.61	11
2022-10-13	307.14	307.14	307.14	307.14	278.62	7
2022-10-11	295.95	295.95	294.93	294.93	267.55	18
2022-10-10	292.00	293.19	292.00	293.19	265.97	4
2022-10-07	287.07	287.07	287.07	287.07	260.42	3
2022-10-06	291.66	291.66	291.66	291.66	264.58	8
2022-10-05	290.41	290.41	290.41	290.41	263.45	1
2022-10-04	290.37	290.37	290.37	290.37	263.41	1
2022-10-03	283.64	283.91	283.64	283.91	257.55	34
2022-09-30	287.31	287.31	285.04	285.04	258.58	41
2022-09-29	257.17	257.17	257.17	257.17	233.29	23
2022-09-28	290.25	292.95	290.25	292.95	264.50	4
2022-09-27	283.18	283.18	283.18	283.18	254.84	2
2022-09-26	273.56	273.56	273.56	273.56	246.18	0
2022-09-23	273.56	273.56	273.56	273.56	246.18	27

← NewerPage 17 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.