FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	178.56	178.92	178.20	178.92	169.06	205
2024-08-22	177.84	177.84	177.84	177.84	168.04	7
2024-08-21	175.10	175.10	175.10	175.10	165.45	2
2024-08-20	172.62	172.62	172.62	172.62	163.11	6
2024-08-19	175.44	175.44	175.44	175.44	165.78	4
2024-08-16	173.91	173.91	173.91	173.91	164.33	1
2024-08-15	170.51	170.51	170.51	170.51	161.12	5
2024-08-14	167.45	167.45	167.45	167.45	158.23	2
2024-08-13	166.50	166.50	166.50	166.50	157.33	3
2024-08-12	168.47	168.47	168.47	168.47	159.19	0
2024-08-09	168.47	168.47	168.47	168.47	159.19	5
2024-08-08	172.72	172.72	172.72	172.72	163.21	4
2024-08-07	175.78	175.78	175.78	175.78	166.10	200
2024-08-06	174.06	174.06	174.06	174.06	164.47	4
2024-08-05	167.94	177.12	167.94	176.76	167.02	679
2024-08-02	177.12	177.12	177.12	177.12	167.36	2
2024-08-01	184.16	184.16	184.16	184.16	174.02	8
2024-07-31	163.54	163.54	163.54	163.54	154.53	0
2024-07-30	163.54	163.54	163.54	163.54	154.53	1
2024-07-29	165.94	166.09	165.94	166.09	156.94	23
2024-07-26	167.79	168.81	167.45	167.79	158.55	46
2024-07-25	166.24	166.24	166.24	166.24	157.08	2
2024-07-24	160.00	160.00	160.00	160.00	151.19	4
2024-07-23	159.89	159.89	159.89	159.89	151.08	24
2024-07-22	160.00	161.02	160.00	161.02	152.15	22
2024-07-19	161.16	161.16	161.16	161.16	152.28	1
2024-07-18	166.94	166.94	166.94	166.94	157.74	4
2024-07-17	170.08	170.08	170.08	170.08	160.71	1
2024-07-16	158.88	160.96	158.88	160.96	152.09	4
2024-07-15	158.56	158.56	158.56	158.56	149.83	1
2024-07-12	155.60	156.75	155.60	156.75	148.12	74
2024-07-11	153.25	155.10	153.25	155.10	146.56	324
2024-07-10	148.20	148.35	148.20	148.35	140.18	204
2024-07-09	148.80	148.80	148.10	148.10	139.94	306
2024-07-08	154.65	154.65	153.90	153.90	145.42	32
2024-07-05	150.15	150.15	150.15	150.15	141.88	14
2024-07-04	156.80	156.80	156.80	156.80	148.16	0
2024-07-03	156.80	156.80	156.80	156.80	148.16	4
2024-07-02	161.92	161.92	157.76	157.76	149.07	2
2024-07-01	160.00	160.00	159.36	159.36	150.58	5
2024-06-28	159.52	159.52	159.52	159.52	150.73	5
2024-06-27	158.10	158.10	158.10	158.10	149.39	7
2024-06-26	155.88	155.88	155.88	155.88	147.29	3
2024-06-25	154.54	154.54	153.65	153.65	144.16	4
2024-06-24	155.25	155.25	155.10	155.10	145.52	208
2024-06-21	148.83	148.83	148.83	148.83	139.63	0
2024-06-20	151.80	151.80	148.83	148.83	139.63	201
2024-06-19	150.23	150.23	150.23	150.23	140.95	0
2024-06-18	150.23	150.23	150.23	150.23	140.95	4
2024-06-17	151.68	151.68	151.68	151.68	142.31	4
2024-06-14	147.45	147.45	147.45	147.45	138.34	1
2024-06-13	149.82	149.82	149.82	149.82	140.56	2
2024-06-12	154.35	154.35	154.35	154.35	144.81	1
2024-06-11	152.44	152.44	152.44	152.44	143.02	1
2024-06-10	147.15	147.15	147.15	147.15	138.06	2
2024-06-07	151.65	151.65	151.65	151.65	142.28	4
2024-06-06	151.70	152.70	151.70	152.70	143.27	14
2024-06-05	152.55	152.55	152.40	152.40	142.98	42
2024-06-04	149.40	149.40	148.98	148.98	139.78	28
2024-06-03	155.26	155.26	153.92	153.92	144.41	41

← NewerPage 10 of 21 · 1,249 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.