FMC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 282.71 | 282.71 | 282.71 | 282.71 | 254.42 | 11 |
| 2022-06-28 | 283.04 | 283.04 | 283.04 | 283.04 | 253.42 | 7 |
| 2022-06-27 | 282.04 | 283.43 | 282.04 | 283.43 | 252.89 | 10 |
| 2022-06-24 | 283.77 | 284.41 | 283.77 | 284.41 | 253.76 | 340 |
| 2022-06-23 | 270.62 | 270.62 | 270.62 | 270.62 | 241.46 | 15 |
| 2022-06-22 | 278.53 | 278.53 | 278.53 | 278.53 | 248.52 | 18 |
| 2022-06-21 | 281.06 | 281.06 | 281.06 | 281.06 | 250.78 | 17 |
| 2022-06-20 | 270.89 | 270.89 | 270.89 | 270.89 | 241.70 | 0 |
| 2022-06-17 | 270.89 | 270.89 | 270.89 | 270.89 | 241.70 | 25 |
| 2022-06-15 | 276.03 | 276.03 | 276.03 | 276.03 | 246.29 | 0 |
| 2022-06-14 | 276.03 | 276.03 | 276.03 | 276.03 | 246.29 | 14 |
| 2022-06-13 | 276.65 | 276.65 | 276.65 | 276.65 | 246.84 | 29 |
| 2022-06-10 | 281.69 | 281.69 | 281.69 | 281.69 | 251.34 | 16 |
| 2022-06-09 | 286.33 | 286.33 | 285.37 | 285.37 | 254.62 | 4 |
| 2022-06-08 | 288.01 | 288.01 | 288.01 | 288.01 | 256.98 | 8 |
| 2022-06-07 | 293.78 | 294.06 | 293.20 | 294.06 | 262.37 | 12 |
| 2022-06-06 | 287.98 | 289.12 | 287.98 | 289.12 | 257.97 | 12 |
| 2022-06-03 | 294.61 | 294.61 | 294.61 | 294.61 | 262.87 | 800 |
| 2022-06-02 | 298.71 | 298.71 | 298.71 | 298.71 | 266.52 | 4 |
| 2022-06-01 | 290.29 | 291.17 | 290.29 | 291.17 | 259.80 | 12 |
| 2022-05-31 | 290.11 | 290.11 | 290.11 | 290.11 | 258.85 | 808 |
| 2022-05-30 | 297.26 | 297.26 | 297.26 | 297.26 | 265.23 | 0 |
| 2022-05-27 | 297.26 | 297.26 | 297.26 | 297.26 | 265.23 | 2 |
| 2022-05-26 | 292.81 | 294.05 | 292.81 | 294.05 | 262.37 | 310 |
| 2022-05-25 | 296.44 | 296.44 | 296.44 | 296.44 | 264.50 | 1 |
| 2022-05-24 | 296.41 | 298.33 | 296.41 | 298.00 | 265.89 | 108 |
| 2022-05-23 | 295.65 | 298.12 | 295.65 | 298.12 | 266.00 | 19 |
| 2022-05-20 | 284.78 | 286.33 | 284.78 | 286.33 | 255.48 | 8 |
| 2022-05-19 | 299.49 | 299.49 | 299.49 | 299.49 | 267.22 | 21 |
| 2022-05-18 | 295.02 | 295.02 | 295.02 | 295.02 | 263.23 | 12 |
| 2022-05-17 | 296.00 | 296.57 | 296.00 | 296.57 | 264.61 | 222 |
| 2022-05-16 | 295.81 | 295.81 | 295.81 | 295.81 | 263.94 | 2 |
| 2022-05-13 | 295.22 | 295.22 | 295.22 | 295.22 | 263.41 | 16 |
| 2022-05-12 | 291.91 | 291.91 | 291.91 | 291.91 | 260.46 | 4 |
| 2022-05-11 | 299.29 | 300.44 | 299.29 | 300.44 | 268.07 | 4 |
| 2022-05-10 | 291.74 | 291.74 | 291.74 | 291.74 | 260.30 | 5 |
| 2022-05-09 | 294.47 | 294.47 | 294.47 | 294.47 | 262.74 | 18 |
| 2022-05-06 | 298.51 | 299.17 | 298.51 | 299.17 | 266.93 | 821 |
| 2022-05-05 | 296.71 | 296.71 | 296.71 | 296.71 | 264.74 | 32 |
| 2022-05-04 | 298.84 | 298.84 | 298.84 | 298.84 | 266.64 | 10 |
| 2022-05-03 | 307.55 | 307.55 | 307.55 | 307.55 | 274.41 | 24 |
| 2022-05-02 | 331.43 | 331.43 | 331.43 | 331.43 | 295.72 | 28 |
| 2022-04-29 | 332.64 | 332.64 | 330.33 | 330.33 | 294.74 | 6 |
| 2022-04-28 | 334.00 | 334.00 | 333.30 | 333.30 | 297.39 | 2 |
| 2022-04-27 | 329.35 | 329.35 | 329.35 | 329.35 | 293.86 | 1 |
| 2022-04-26 | 326.73 | 327.68 | 326.73 | 327.68 | 292.37 | 20 |
| 2022-04-25 | 318.94 | 318.94 | 318.94 | 318.94 | 284.57 | 27 |
| 2022-04-22 | 318.30 | 319.36 | 318.09 | 319.36 | 284.95 | 45 |
| 2022-04-20 | 322.86 | 323.40 | 322.25 | 323.40 | 288.55 | 13 |
| 2022-04-19 | 326.09 | 326.09 | 326.09 | 326.09 | 290.95 | 21 |
| 2022-04-18 | 324.48 | 324.48 | 319.68 | 319.68 | 285.23 | 22 |
| 2022-04-14 | 321.76 | 321.76 | 321.76 | 321.76 | 287.09 | 9 |
| 2022-04-13 | 324.49 | 325.76 | 324.49 | 325.76 | 290.66 | 4 |
| 2022-04-12 | 321.10 | 321.10 | 320.37 | 320.37 | 285.85 | 2 |
| 2022-04-11 | 321.42 | 321.42 | 321.42 | 321.42 | 286.79 | 10 |
| 2022-04-08 | 326.05 | 326.05 | 326.05 | 326.05 | 290.92 | 9 |
| 2022-04-07 | 321.92 | 321.92 | 321.69 | 321.69 | 287.03 | 14 |
| 2022-04-06 | 314.16 | 314.16 | 314.16 | 314.16 | 280.31 | 17 |
| 2022-04-05 | 311.71 | 311.71 | 311.41 | 311.41 | 277.86 | 824 |
| 2022-04-04 | 305.97 | 305.97 | 305.97 | 305.97 | 273.00 | 51 |
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.