FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	314.58	314.58	314.58	314.58	280.68	0
2022-03-31	314.39	314.58	314.39	314.58	280.68	6
2022-03-30	316.51	316.51	316.51	316.51	282.41	5
2022-03-29	311.20	311.20	308.48	308.48	274.12	13
2022-03-28	323.05	323.05	323.05	323.05	286.32	5
2022-03-25	323.36	323.36	323.36	323.36	286.59	0
2022-03-24	323.36	323.36	323.36	323.36	286.59	1
2022-03-23	316.64	317.69	316.64	317.69	281.57	20
2022-03-22	322.88	322.88	322.88	322.88	286.17	6
2022-03-21	323.81	323.81	323.81	323.81	286.99	19
2022-03-18	321.92	323.40	321.92	323.40	286.63	5
2022-03-17	325.44	325.44	325.44	325.44	288.43	12
2022-03-16	319.68	319.68	319.68	319.68	283.33	68
2022-03-15	328.33	328.33	328.33	328.33	291.00	66
2022-03-14	320.90	320.93	320.90	320.93	284.44	17
2022-03-11	316.21	316.21	316.21	316.21	280.25	14
2022-03-10	310.61	312.00	310.61	312.00	276.52	4
2022-03-09	302.10	302.10	302.10	302.10	267.75	18
2022-03-08	299.93	299.93	299.93	299.93	265.83	9
2022-03-07	302.88	302.88	302.88	302.88	268.44	5
2022-03-04	305.01	305.01	305.01	305.01	270.33	9
2022-03-03	301.80	303.30	301.66	303.30	268.81	10
2022-03-02	306.46	306.46	306.46	306.46	271.61	24
2022-02-25	302.05	302.05	302.05	302.05	267.70	30
2022-02-24	290.30	290.30	290.30	290.30	257.29	30
2022-02-23	289.71	289.71	288.19	288.19	255.42	812
2022-02-22	294.45	294.60	294.45	294.47	260.99	12
2022-02-21	301.20	301.20	301.20	301.20	266.95	0
2022-02-18	303.18	303.18	301.20	301.20	266.95	19
2022-02-17	305.35	305.35	304.74	304.74	270.09	9
2022-02-16	305.41	306.62	305.41	306.62	271.75	20
2022-02-15	305.55	305.56	304.53	304.53	269.90	9
2022-02-14	303.06	303.06	303.06	303.06	268.60	38
2022-02-11	309.07	309.07	309.07	309.07	273.93	7
2022-02-10	307.26	307.26	307.26	307.26	272.32	20
2022-02-09	309.28	309.28	309.28	309.28	274.11	8
2022-02-08	287.39	287.39	287.39	287.39	254.71	0
2022-02-07	286.11	287.39	286.11	287.39	254.71	60
2022-02-04	295.52	295.52	294.65	294.65	261.15	10
2022-02-03	294.00	294.00	294.00	294.00	260.57	60
2022-02-02	296.43	296.43	296.33	296.33	262.63	6
2022-02-01	293.77	293.77	293.48	293.48	260.11	7
2022-01-31	291.45	291.45	290.58	290.58	257.54	14
2022-01-28	291.45	291.45	291.45	291.45	258.31	0
2022-01-27	291.45	291.45	291.45	291.45	258.31	3
2022-01-26	293.18	293.75	293.18	293.75	260.35	3
2022-01-25	294.64	294.64	294.64	294.64	261.14	17
2022-01-24	290.08	290.08	289.80	289.80	256.85	24
2022-01-21	299.29	300.90	296.10	296.10	262.43	1,642
2022-01-20	299.70	299.70	299.70	299.70	265.62	11
2022-01-19	305.97	305.97	305.61	305.61	270.86	30
2022-01-18	314.54	314.54	314.54	314.54	278.77	0
2022-01-17	314.54	314.54	314.54	314.54	278.77	0
2022-01-14	314.54	314.54	314.54	314.54	278.77	7
2022-01-13	316.84	316.84	316.84	316.84	280.81	3
2022-01-12	307.51	307.51	306.91	306.91	272.01	803
2022-01-11	304.89	304.89	304.89	304.89	270.22	33
2022-01-10	304.01	304.01	304.01	304.01	269.44	1
2022-01-07	305.66	305.66	305.66	305.66	270.90	19
2022-01-06	309.52	309.52	309.52	309.52	274.32	9

← NewerPage 20 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.