FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	275.80	275.80	275.80	275.80	248.20	8
2022-09-21	275.80	276.08	274.68	274.68	247.19	22
2022-09-20	272.30	274.12	272.30	274.12	246.69	16
2022-09-19	278.88	279.16	278.87	278.88	250.97	17
2022-09-16	276.61	276.61	276.61	276.61	248.93	2
2022-09-15	283.77	283.91	283.62	283.62	255.24	19
2022-09-14	284.78	284.78	284.78	284.78	256.28	42
2022-09-13	286.50	286.50	286.50	286.50	257.83	21
2022-09-12	287.68	287.68	287.68	287.68	258.89	13
2022-09-09	291.02	291.02	290.38	290.38	261.32	12
2022-09-08	285.54	285.56	285.04	285.04	256.52	3
2022-09-06	276.39	276.39	276.39	276.39	248.73	15
2022-09-05	277.83	277.83	277.83	277.83	250.03	0
2022-09-02	277.83	277.83	277.83	277.83	250.03	11
2022-09-01	279.72	279.72	277.57	277.57	249.79	6
2022-08-31	281.74	281.74	281.74	281.74	253.55	23
2022-08-30	280.16	280.16	280.16	280.16	252.12	15
2022-08-29	284.93	284.93	284.93	284.93	256.42	5
2022-08-26	289.91	289.95	289.91	289.95	260.93	12
2022-08-25	298.99	298.99	298.99	298.99	269.07	8
2022-08-24	291.47	291.47	291.47	291.47	262.30	4
2022-08-23	288.35	288.35	288.35	288.35	259.49	16
2022-08-22	279.19	280.07	279.13	280.07	252.04	5
2022-08-19	287.39	287.39	287.39	287.39	258.63	6
2022-08-18	292.33	292.33	292.33	292.33	263.08	4
2022-08-17	291.69	291.69	291.69	291.69	262.50	11
2022-08-16	291.16	291.16	291.16	291.16	262.02	13
2022-08-15	284.64	286.01	284.61	286.01	257.39	7
2022-08-12	282.55	282.64	282.52	282.63	254.35	7
2022-08-11	282.35	282.35	282.35	282.35	254.09	26
2022-08-10	277.84	277.84	277.84	277.84	250.04	33
2022-08-09	274.12	274.12	274.12	274.12	246.69	7
2022-08-08	274.98	275.43	274.78	275.43	247.87	8
2022-08-05	273.64	273.64	273.64	273.64	246.26	7
2022-08-04	276.64	276.64	276.64	276.64	248.96	19
2022-08-03	288.68	288.68	288.68	288.68	259.79	38
2022-08-02	286.02	286.03	285.83	286.03	257.41	11
2022-08-01	287.28	287.28	287.28	287.28	258.53	0
2022-07-29	287.28	287.28	287.28	287.28	258.53	4
2022-07-28	284.46	284.46	284.46	284.46	255.99	16
2022-07-27	289.13	289.13	289.13	289.13	260.20	15
2022-07-26	287.30	287.35	287.30	287.32	258.57	4
2022-07-25	287.58	287.84	287.58	287.84	259.04	24
2022-07-22	290.70	290.70	290.70	290.70	261.61	6
2022-07-21	289.28	289.89	289.12	289.89	260.88	5
2022-07-20	286.16	286.16	286.16	286.16	257.52	17
2022-07-19	279.72	279.72	279.72	279.72	251.73	9
2022-07-18	272.17	272.17	272.17	272.17	244.93	4
2022-07-15	272.34	272.34	272.34	272.34	245.09	8
2022-07-14	270.32	270.32	269.95	269.95	242.94	10
2022-07-13	279.01	279.01	279.01	279.01	251.09	23
2022-07-12	281.68	281.68	281.68	281.68	253.49	32
2022-07-11	281.47	281.47	281.47	281.47	253.30	23
2022-07-08	277.53	278.09	277.53	278.09	250.26	11
2022-07-07	280.07	280.07	280.07	280.07	252.04	13
2022-07-06	279.05	279.05	278.65	278.65	250.77	3
2022-07-05	277.82	277.82	277.82	277.82	250.02	22
2022-07-04	284.77	284.77	284.77	284.77	256.27	0
2022-07-01	284.77	284.77	284.77	284.77	256.27	17
2022-06-30	277.73	277.73	277.73	277.73	249.94	13

← NewerPage 18 of 21 · 1,256 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.