FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	158.06	158.06	158.06	158.06	150.29	7
2024-11-14	161.70	161.70	161.70	161.70	153.75	1
2024-11-13	161.92	161.92	161.92	161.92	153.96	1
2024-11-12	160.75	160.75	160.75	160.75	152.85	1
2024-11-11	176.97	176.97	171.15	171.15	162.74	3
2024-11-08	171.53	171.53	171.53	171.53	163.10	3
2024-11-07	171.70	173.00	171.70	173.00	164.50	4
2024-11-06	173.91	173.91	173.91	173.91	165.36	3
2024-11-05	181.62	181.62	181.62	181.62	172.69	1
2024-11-04	183.12	183.12	183.12	183.12	174.12	5
2024-11-01	196.46	196.46	184.87	184.87	175.78	30
2024-10-31	191.52	191.52	187.63	187.63	178.41	24
2024-10-30	180.00	193.29	180.00	190.40	181.04	18
2024-10-29	173.95	174.60	173.70	173.70	165.16	6
2024-10-28	177.66	177.66	177.66	177.66	168.93	2
2024-10-25	175.65	175.65	175.65	175.65	167.02	1
2024-10-24	175.62	175.62	175.62	175.62	166.99	1
2024-10-23	177.48	177.48	177.48	177.48	168.76	3
2024-10-22	177.84	177.84	177.84	177.84	169.10	8
2024-10-21	176.40	176.40	176.40	176.40	167.73	1
2024-10-18	174.78	174.78	174.78	174.78	166.19	0
2024-10-17	174.78	174.78	174.78	174.78	166.19	4
2024-10-16	174.24	174.24	174.24	174.24	165.68	0
2024-10-15	174.24	174.24	174.24	174.24	165.68	6
2024-10-14	174.79	174.79	174.79	174.79	166.20	4
2024-10-11	169.83	169.83	169.83	169.83	161.48	2
2024-10-10	168.49	168.49	168.49	168.49	160.21	3
2024-10-09	179.86	179.86	171.36	171.36	162.94	8
2024-10-08	170.85	170.85	170.85	170.85	162.45	4
2024-10-07	173.74	173.74	172.55	172.55	164.07	8
2024-10-04	175.68	175.68	175.68	175.68	167.05	1
2024-10-03	174.60	174.60	174.60	174.60	166.02	2
2024-10-02	178.20	178.20	178.20	178.20	169.44	1
2024-10-01	180.01	180.01	180.01	180.01	171.16	2
2024-09-30	178.74	178.74	178.74	178.74	169.96	20
2024-09-27	180.49	180.49	180.49	180.49	171.62	2
2024-09-26	180.00	180.00	175.68	178.70	169.92	16
2024-09-25	178.02	178.02	178.02	178.02	168.21	3
2024-09-24	176.76	176.76	176.76	176.76	167.02	7
2024-09-23	171.55	171.55	171.55	171.55	162.10	0
2024-09-20	173.23	173.40	171.55	171.55	162.10	65
2024-09-19	174.25	174.25	174.25	174.25	164.65	0
2024-09-18	174.25	174.25	174.25	174.25	164.65	3
2024-09-17	174.59	174.59	174.59	174.59	164.97	2
2024-09-16	175.06	175.06	175.06	175.06	165.42	3
2024-09-13	176.11	176.11	176.11	176.11	166.41	4
2024-09-12	171.95	171.95	171.95	171.95	162.48	0
2024-09-11	171.95	171.95	171.95	171.95	162.48	0
2024-09-10	169.50	171.95	169.50	171.95	162.48	97
2024-09-09	171.87	172.00	171.71	172.00	162.53	6
2024-09-06	168.98	168.98	168.98	168.98	159.67	5
2024-09-05	176.04	176.04	176.04	176.04	166.34	4
2024-09-04	178.74	178.74	177.12	177.12	167.36	11
2024-09-03	177.84	177.84	177.84	177.84	168.04	3
2024-09-02	181.44	181.44	181.44	181.44	171.45	0
2024-08-30	183.06	183.60	181.08	181.44	171.45	43
2024-08-29	183.60	183.60	183.60	183.60	173.49	5
2024-08-28	179.46	179.46	179.46	179.46	169.57	3
2024-08-27	180.72	180.72	180.54	180.54	170.60	8
2024-08-26	181.62	181.62	179.28	179.28	169.40	101

← NewerPage 9 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.