FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	159.80	161.60	159.80	161.60	151.62	9
2024-05-29	158.20	158.56	158.20	158.56	148.76	202
2024-05-28	161.76	161.76	161.76	161.76	151.77	2
2024-05-27	163.67	163.67	163.67	163.67	153.56	0
2024-05-24	163.67	163.67	163.67	163.67	153.56	0
2024-05-23	163.67	163.67	163.67	163.67	153.56	0
2024-05-22	163.20	164.32	163.20	163.67	153.56	4
2024-05-21	164.00	164.00	164.00	164.00	153.87	3
2024-05-20	163.68	163.68	163.68	163.68	153.57	1
2024-05-17	163.68	163.68	163.68	163.68	153.57	3
2024-05-16	165.12	165.12	165.12	165.12	154.92	3
2024-05-15	171.02	171.02	171.02	171.02	160.45	0
2024-05-14	171.02	171.02	171.02	171.02	160.45	2
2024-05-13	175.00	175.00	172.90	174.08	163.32	6
2024-05-10	174.93	175.00	174.93	175.00	164.19	29
2024-05-09	170.68	171.87	170.68	171.87	161.25	27
2024-05-08	166.00	166.00	165.24	165.24	155.03	22
2024-05-07	168.92	168.92	168.92	168.92	158.48	2
2024-05-06	157.28	157.28	155.52	155.52	145.91	5
2024-05-03	154.70	156.75	154.70	156.75	147.07	38
2024-05-02	154.65	154.65	154.65	154.65	145.10	4
2024-04-30	153.02	153.02	153.02	153.02	143.57	5
2024-04-29	152.85	152.85	152.85	152.85	143.41	4
2024-04-26	150.69	150.69	150.69	150.69	141.38	2
2024-04-25	149.00	149.00	148.35	148.35	139.18	66
2024-04-24	149.40	149.40	149.40	149.40	140.17	4
2024-04-23	151.80	151.80	151.80	151.80	142.42	5
2024-04-22	150.15	150.15	150.15	150.15	140.87	4
2024-04-19	150.30	150.30	150.15	150.15	140.87	7
2024-04-18	148.65	148.65	148.65	148.65	139.47	1
2024-04-17	146.10	146.10	146.10	146.10	137.07	3
2024-04-16	146.59	146.59	146.59	146.59	137.53	6
2024-04-15	148.80	148.80	146.10	146.10	137.07	4
2024-04-12	145.44	145.44	145.44	145.44	136.45	1
2024-04-11	156.64	156.64	156.64	156.64	146.96	3
2024-04-10	157.92	157.92	156.16	156.16	146.51	12
2024-04-09	154.56	159.19	154.56	159.19	149.35	14
2024-04-08	152.17	152.17	152.17	152.17	142.77	2
2024-04-05	148.35	148.35	148.35	148.35	139.18	3
2024-04-04	152.75	152.75	148.95	148.95	139.75	52
2024-04-03	151.21	151.21	151.04	151.04	141.71	85
2024-04-02	152.32	153.60	152.32	153.60	144.11	8
2024-04-01	160.12	160.12	160.12	160.12	150.23	1
2024-03-28	161.12	161.12	161.12	161.12	151.17	2
2024-03-27	156.83	156.83	156.83	156.83	147.14	4
2024-03-26	156.95	156.95	156.95	156.95	147.25	0
2024-03-25	156.95	156.95	156.95	156.95	146.29	1
2024-03-22	156.68	156.68	156.68	156.68	146.04	2
2024-03-21	160.64	160.64	160.64	160.64	149.73	5
2024-03-20	159.50	159.50	159.50	159.50	148.67	7
2024-03-19	161.63	161.63	157.76	157.76	147.05	221
2024-03-18	165.28	165.28	165.28	165.28	154.06	2
2024-03-15	163.52	163.52	163.52	163.52	152.42	1
2024-03-14	160.14	160.14	160.14	160.14	149.26	3
2024-03-13	160.80	164.64	160.80	164.64	153.46	11
2024-03-12	159.68	159.68	159.68	159.68	148.84	2
2024-03-11	158.79	161.44	158.79	161.44	150.48	10
2024-03-08	158.88	158.88	157.60	157.60	146.90	5
2024-03-07	155.70	156.60	155.70	156.60	145.96	2
2024-03-06	151.35	152.25	151.35	152.25	141.91	5

← NewerPage 11 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.