FMC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 313.46 | 313.46 | 313.46 | 313.46 | 277.82 | 1 |
| 2022-01-04 | 318.32 | 318.32 | 317.14 | 317.14 | 281.08 | 44 |
| 2022-01-03 | 313.11 | 313.11 | 313.11 | 313.11 | 277.51 | 46 |
| 2021-12-30 | 306.82 | 306.82 | 306.82 | 306.82 | 271.93 | 30 |
| 2021-12-29 | 315.00 | 315.00 | 315.00 | 315.00 | 279.18 | 2 |
| 2021-12-28 | 309.00 | 309.00 | 309.00 | 309.00 | 272.59 | 9 |
| 2021-12-27 | 306.94 | 306.94 | 306.94 | 306.94 | 269.91 | 12 |
| 2021-12-23 | 310.84 | 310.84 | 310.84 | 310.84 | 273.34 | 5 |
| 2021-12-22 | 304.62 | 304.62 | 304.62 | 304.62 | 267.87 | 14 |
| 2021-12-21 | 303.70 | 303.70 | 303.70 | 303.70 | 267.06 | 6 |
| 2021-12-20 | 292.80 | 294.00 | 292.80 | 294.00 | 258.53 | 4 |
| 2021-12-17 | 296.40 | 296.40 | 296.40 | 296.40 | 260.64 | 6 |
| 2021-12-16 | 298.90 | 298.90 | 298.90 | 298.90 | 262.84 | 9 |
| 2021-12-15 | 302.09 | 302.09 | 302.09 | 302.09 | 265.65 | 1 |
| 2021-12-14 | 299.22 | 299.22 | 299.10 | 299.10 | 263.02 | 3 |
| 2021-12-13 | 299.43 | 299.51 | 299.10 | 299.51 | 263.38 | 304 |
| 2021-12-10 | 303.60 | 303.60 | 303.60 | 303.60 | 266.97 | 1 |
| 2021-12-09 | 300.91 | 300.91 | 300.34 | 300.34 | 264.11 | 6 |
| 2021-12-08 | 302.37 | 302.37 | 302.37 | 302.37 | 265.89 | 18 |
| 2021-12-07 | 301.54 | 301.54 | 301.54 | 301.54 | 265.16 | 19 |
| 2021-12-06 | 302.12 | 302.12 | 302.12 | 302.12 | 265.67 | 4 |
| 2021-12-03 | 292.90 | 293.77 | 292.90 | 293.77 | 258.33 | 2 |
| 2021-12-02 | 294.57 | 294.57 | 294.57 | 294.57 | 259.03 | 15 |
| 2021-12-01 | 288.20 | 288.20 | 286.67 | 286.67 | 252.09 | 7 |
| 2021-11-30 | 281.31 | 282.75 | 281.31 | 282.75 | 248.64 | 12 |
| 2021-11-29 | 291.65 | 291.65 | 291.65 | 291.65 | 256.46 | 5 |
| 2021-11-26 | 286.36 | 286.36 | 286.36 | 286.36 | 251.81 | 18 |
| 2021-11-25 | 292.46 | 292.46 | 292.46 | 292.46 | 257.18 | 0 |
| 2021-11-24 | 292.46 | 292.46 | 292.46 | 292.46 | 257.18 | 17 |
| 2021-11-23 | 294.98 | 294.98 | 294.98 | 294.98 | 259.39 | 3 |
| 2021-11-22 | 294.35 | 294.35 | 294.35 | 294.35 | 258.84 | 9 |
| 2021-11-19 | 292.94 | 292.94 | 292.33 | 292.33 | 257.06 | 5 |
| 2021-11-18 | 293.46 | 293.46 | 293.46 | 293.46 | 258.06 | 14 |
| 2021-11-17 | 292.80 | 292.80 | 292.80 | 292.80 | 257.48 | 0 |
| 2021-11-16 | 292.80 | 292.80 | 292.80 | 292.80 | 257.48 | 6 |
| 2021-11-12 | 289.44 | 289.44 | 289.42 | 289.42 | 254.50 | 4 |
| 2021-11-11 | 286.87 | 286.87 | 286.87 | 286.87 | 252.26 | 30 |
| 2021-11-10 | 293.79 | 293.79 | 292.26 | 292.26 | 257.00 | 6 |
| 2021-11-09 | 295.22 | 295.22 | 295.22 | 295.22 | 259.60 | 13 |
| 2021-11-08 | 297.00 | 297.00 | 291.62 | 291.62 | 256.44 | 106 |
| 2021-11-05 | 294.02 | 294.02 | 294.02 | 294.02 | 258.55 | 39 |
| 2021-11-04 | 299.57 | 299.57 | 293.48 | 294.07 | 258.59 | 25 |
| 2021-11-03 | 297.90 | 297.90 | 296.19 | 296.19 | 260.46 | 37 |
| 2021-11-01 | 264.68 | 264.84 | 264.68 | 264.84 | 232.89 | 2 |
| 2021-10-29 | 255.66 | 255.66 | 255.66 | 255.66 | 224.82 | 12 |
| 2021-10-28 | 261.75 | 261.75 | 261.75 | 261.75 | 230.17 | 3 |
| 2021-10-27 | 255.56 | 255.56 | 255.56 | 255.56 | 224.73 | 2 |
| 2021-10-26 | 259.48 | 259.48 | 259.48 | 259.48 | 228.18 | 23 |
| 2021-10-25 | 259.22 | 259.22 | 259.22 | 259.22 | 227.95 | 23 |
← NewerPage 21 of 21 · 1,249 trading days
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.