FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	14.100	14.300	13.860	14.201	14.118	3,407
2025-11-10	14.250	14.250	13.740	14.139	14.056	5,617
2025-11-07	12.860	13.798	12.830	13.798	13.717	23,325
2025-11-06	13.450	13.460	12.959	13.030	12.954	40,717
2025-11-05	13.560	13.730	13.325	13.500	13.421	22,825
2025-11-04	14.160	14.190	13.590	13.590	13.510	54,963
2025-11-03	15.390	15.390	14.145	14.180	14.097	46,619
2025-10-31	15.640	15.660	14.650	15.129	15.040	108,753
2025-10-30	21.800	22.000	15.760	16.090	15.996	321,008
2025-10-29	30.410	30.430	29.320	29.336	29.165	2,696
2025-10-28	30.810	30.880	30.120	30.470	30.292	6,645
2025-10-27	31.250	31.250	30.420	30.710	30.530	5,566
2025-10-24	30.650	30.760	30.290	30.490	30.312	443
2025-10-23	30.020	30.660	29.850	30.260	30.083	1,012
2025-10-22	29.850	30.080	29.630	29.830	29.655	2,290
2025-10-21	29.500	30.230	29.310	29.946	29.771	500
2025-10-20	29.500	29.720	29.160	29.470	29.298	2,702
2025-10-17	30.100	30.100	29.236	29.236	29.065	713
2025-10-16	29.920	30.240	29.720	29.728	29.554	1,716
2025-10-15	30.600	31.150	30.480	30.480	30.302	1,248
2025-10-14	29.270	30.498	29.160	30.498	30.319	1,459
2025-10-13	29.370	29.780	29.270	29.685	29.511	1,579
2025-10-10	30.150	30.150	29.058	29.120	28.950	2,838
2025-10-09	30.700	31.156	30.096	30.108	29.932	3,113
2025-10-08	31.490	31.550	30.490	30.530	30.351	4,664
2025-10-07	31.460	31.470	31.012	31.300	31.117	1,696
2025-10-06	32.000	32.010	31.255	31.255	31.072	4,739
2025-10-03	31.820	32.048	31.660	31.795	31.609	10,015
2025-10-02	31.920	32.008	31.140	31.818	31.631	7,560
2025-10-01	33.600	33.600	32.079	32.079	31.891	8,312
2025-09-30	33.000	33.226	32.721	33.202	33.008	1,939
2025-09-29	34.000	34.000	33.220	33.500	32.727	3,525
2025-09-26	33.250	33.870	33.250	33.870	33.089	3,807
2025-09-25	34.250	34.360	33.175	33.228	32.462	11,572
2025-09-24	34.820	35.035	34.546	34.546	33.750	2,598
2025-09-23	35.915	35.960	34.980	34.980	34.173	559
2025-09-22	36.000	36.190	35.620	35.696	34.873	1,941
2025-09-19	37.260	37.560	36.300	36.310	35.473	2,637
2025-09-18	38.000	38.000	36.780	37.315	36.454	1,233
2025-09-17	37.020	38.370	36.910	38.370	37.485	1,719
2025-09-16	37.750	37.750	37.140	37.275	36.415	645
2025-09-15	38.410	38.660	37.530	37.910	37.036	405
2025-09-12	38.100	38.232	37.780	38.232	37.350	588
2025-09-11	36.620	37.815	36.620	37.815	36.943	661
2025-09-10	36.790	37.140	36.530	36.800	35.951	383
2025-09-09	38.000	38.000	37.060	37.300	36.440	499
2025-09-08	37.620	37.780	36.500	37.595	36.728	1,979
2025-09-05	37.664	38.170	37.020	37.150	36.293	153
2025-09-04	36.800	37.000	36.326	36.588	35.744	311
2025-09-03	38.740	38.740	37.000	37.393	36.530	2,581
2025-09-02	38.335	38.770	37.714	37.940	37.065	1,597
2025-08-29	39.500	39.530	39.038	39.073	38.172	57
2025-08-28	39.935	40.090	38.900	39.108	38.206	722
2025-08-27	39.270	39.760	39.035	39.725	38.809	170
2025-08-26	40.200	40.200	39.620	39.873	38.954	309
2025-08-22	39.640	40.770	39.580	40.477	39.543	444
2025-08-21	38.130	39.130	38.070	39.130	38.227	377
2025-08-20	38.690	38.910	38.030	38.359	37.474	348
2025-08-19	38.350	38.795	37.960	38.730	37.837	243
2025-08-18	37.401	38.088	37.080	38.052	37.174	832

← NewerPage 5 of 19 · 1,082 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.0800 USD
2025-09-30	0.5800 USD
2025-06-27	0.5800 USD
2025-03-28	0.5800 USD
2024-12-30	0.5800 USD
2024-09-30	0.5800 USD
2024-06-28	0.5800 USD
2024-03-27	0.5800 USD
2023-12-28	0.5800 USD
2023-09-28	0.5800 USD
2023-06-29	0.5800 USD
2023-03-30	0.5800 USD
2022-12-29	0.5800 USD
2022-09-29	0.5300 USD
2022-06-29	0.5300 USD
2022-03-30	0.5300 USD
2021-12-30	0.5300 USD
2021-09-29	0.4800 USD
2021-06-29	0.4800 USD
2021-03-30	0.4800 USD
2020-12-30	0.4800 USD
2020-09-29	0.4400 USD
2020-06-29	0.4400 USD
2020-03-30	0.4400 USD
2019-12-30	0.4400 USD
2019-09-27	0.4000 USD
2019-06-27	0.4000 USD
2019-03-28	0.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.