FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	106.15	110.00	106.15	110.00	105.42	15
2025-02-14	105.91	105.91	104.86	104.86	100.50	11
2025-02-13	106.05	106.05	105.10	105.77	101.37	9
2025-02-12	105.28	106.53	105.28	106.53	102.10	224
2025-02-11	103.00	105.65	103.00	105.65	101.25	465
2025-02-10	100.90	101.54	100.90	101.54	97.314	19
2025-02-07	104.10	104.10	97.600	100.70	96.509	616
2025-02-06	105.69	106.01	104.10	104.10	99.768	135
2025-02-05	101.00	107.03	100.21	105.65	101.25	1,422
2025-02-04	157.10	157.26	156.80	156.80	150.27	16
2025-02-03	159.40	159.40	159.40	159.40	152.77	1
2025-01-31	161.88	161.88	161.88	161.88	155.14	2
2025-01-30	165.60	165.60	164.98	164.98	158.11	3
2025-01-29	165.90	165.90	165.90	165.90	159.00	2
2025-01-28	166.90	166.90	166.90	166.90	159.95	1
2025-01-27	165.60	165.60	164.76	164.76	157.90	10
2025-01-24	163.67	163.67	163.67	163.67	156.86	1
2025-01-23	162.89	162.89	162.89	162.89	156.11	1
2025-01-22	162.67	162.67	162.67	162.67	155.90	3
2025-01-21	159.57	159.57	159.57	159.57	152.93	0
2025-01-20	159.61	163.33	159.57	159.57	152.93	8
2025-01-17	161.97	163.52	161.97	163.36	156.56	15
2025-01-16	160.87	160.87	160.87	160.87	154.17	3
2025-01-15	161.28	161.28	161.28	161.28	154.57	1
2025-01-14	162.07	162.08	161.60	161.60	154.87	31
2025-01-13	157.65	157.65	157.65	157.65	151.09	3
2025-01-10	151.70	151.70	150.55	150.55	144.28	33
2025-01-09	151.50	151.50	151.50	151.50	145.19	0
2025-01-08	151.50	151.50	151.50	151.50	145.19	1
2025-01-07	157.16	157.16	157.16	157.16	150.62	1
2025-01-06	151.73	151.73	151.73	151.73	145.42	5
2025-01-03	151.65	151.65	151.65	151.65	145.34	0
2025-01-02	151.20	151.65	150.21	151.65	145.34	45
2024-12-30	149.00	149.00	149.00	149.00	142.80	13
2024-12-27	151.32	151.32	151.32	151.32	145.02	0
2024-12-26	151.32	151.32	151.32	151.32	145.02	13
2024-12-23	153.04	153.04	153.04	153.04	145.52	7
2024-12-20	153.36	153.36	153.36	153.36	145.82	3
2024-12-19	147.90	147.90	147.90	147.90	140.63	10
2024-12-18	158.80	159.20	157.09	157.90	150.14	64
2024-12-17	157.70	157.70	157.70	157.70	149.95	0
2024-12-16	157.70	157.70	157.70	157.70	149.95	3
2024-12-13	160.60	160.60	160.60	160.60	152.71	2
2024-12-12	165.41	165.41	165.41	165.41	157.28	3
2024-12-11	174.96	174.96	174.96	174.96	166.36	0
2024-12-10	175.23	175.23	173.89	174.96	166.36	7
2024-12-09	180.00	180.00	180.00	180.00	171.15	400
2024-12-06	170.42	170.42	170.42	170.42	162.04	5
2024-12-05	176.74	177.66	170.82	170.82	162.42	27
2024-12-04	177.37	177.37	177.37	177.37	168.65	9
2024-12-03	180.36	180.36	180.36	180.36	171.50	2
2024-12-02	177.84	177.84	177.84	177.84	169.10	5
2024-11-29	175.86	175.86	175.86	175.86	167.22	9
2024-11-28	176.30	176.30	176.30	176.30	167.64	0
2024-11-27	173.57	176.30	173.57	176.30	167.64	12
2024-11-26	171.08	176.40	171.08	176.40	167.73	2
2024-11-25	172.04	174.58	172.04	174.58	166.00	5
2024-11-22	170.28	171.19	170.28	171.19	162.78	7
2024-11-21	170.10	170.10	170.10	170.10	161.74	2
2024-11-19	160.65	160.65	160.65	160.65	152.75	7

← NewerPage 8 of 21 · 1,255 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.