FMC Corporation historical data

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

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
2021-10-22	268.46	268.46	262.17	262.63	230.95	417
2021-10-21	265.59	265.59	264.85	264.85	232.90	13
2021-10-20	258.18	258.18	258.18	258.18	227.03	8
2021-10-19	257.37	257.38	257.37	257.38	226.33	11
2021-10-18	254.50	254.50	254.50	254.50	223.80	6
2021-10-15	253.00	253.00	253.00	253.00	222.48	11
2021-10-14	252.48	252.48	252.48	252.48	222.02	6

← NewerPage 21 of 21 · 1,256 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.