FMC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-05 | 147.85 | 147.85 | 147.85 | 147.85 | 137.81 | 200 |
| 2024-03-04 | 145.90 | 145.95 | 145.90 | 145.95 | 136.04 | 400 |
| 2024-03-01 | 138.70 | 142.97 | 138.70 | 142.97 | 133.26 | 5 |
| 2024-02-29 | 134.42 | 135.59 | 134.42 | 135.59 | 126.38 | 4 |
| 2024-02-28 | 130.00 | 130.00 | 128.82 | 128.82 | 120.07 | 5 |
| 2024-02-27 | 131.30 | 131.30 | 131.30 | 131.30 | 122.38 | 3 |
| 2024-02-26 | 131.02 | 131.02 | 131.02 | 131.02 | 122.12 | 1 |
| 2024-02-23 | 129.00 | 130.39 | 129.00 | 130.39 | 121.53 | 203 |
| 2024-02-22 | 127.00 | 128.35 | 126.23 | 128.35 | 119.63 | 2,112 |
| 2024-02-21 | 125.00 | 126.10 | 123.50 | 126.10 | 117.54 | 917 |
| 2024-02-20 | 131.29 | 131.29 | 125.20 | 125.20 | 116.70 | 2,496 |
| 2024-02-19 | 132.49 | 132.56 | 132.49 | 132.56 | 123.56 | 3 |
| 2024-02-16 | 130.00 | 131.30 | 130.00 | 131.30 | 122.38 | 501 |
| 2024-02-15 | 130.00 | 130.25 | 128.31 | 128.31 | 119.60 | 301 |
| 2024-02-14 | 126.80 | 126.80 | 126.10 | 126.10 | 117.54 | 500 |
| 2024-02-09 | 130.00 | 130.00 | 127.53 | 127.66 | 118.99 | 23 |
| 2024-02-08 | 133.00 | 133.00 | 131.46 | 131.46 | 122.53 | 26 |
| 2024-02-07 | 133.36 | 133.36 | 133.14 | 133.14 | 124.10 | 21 |
| 2024-02-06 | 135.00 | 135.00 | 133.36 | 133.36 | 124.30 | 402 |
| 2024-02-05 | 152.70 | 152.70 | 152.70 | 152.70 | 142.33 | 0 |
| 2024-02-02 | 152.70 | 152.70 | 152.70 | 152.70 | 142.33 | 4 |
| 2024-02-01 | 149.80 | 149.80 | 149.80 | 149.80 | 139.63 | 2 |
| 2024-01-31 | 140.70 | 140.70 | 140.54 | 140.54 | 131.00 | 201 |
| 2024-01-30 | 144.06 | 144.06 | 144.06 | 144.06 | 134.28 | 2 |
| 2024-01-29 | 140.98 | 141.96 | 140.98 | 141.96 | 132.32 | 4 |
| 2024-01-26 | 144.40 | 144.40 | 144.40 | 144.40 | 134.59 | 200 |
| 2024-01-25 | 141.26 | 141.26 | 141.26 | 141.26 | 131.67 | 0 |
| 2024-01-24 | 140.00 | 141.26 | 140.00 | 141.26 | 131.67 | 2 |
| 2024-01-23 | 141.54 | 143.40 | 141.54 | 143.40 | 133.66 | 3 |
| 2024-01-22 | 138.60 | 138.60 | 138.60 | 138.60 | 129.19 | 3 |
| 2024-01-19 | 137.67 | 137.67 | 137.67 | 137.67 | 128.32 | 1 |
| 2024-01-18 | 135.24 | 135.24 | 135.24 | 135.24 | 126.06 | 1 |
| 2024-01-17 | 140.14 | 140.14 | 140.14 | 140.14 | 130.62 | 0 |
| 2024-01-16 | 141.12 | 141.12 | 140.14 | 140.14 | 130.62 | 13 |
| 2024-01-15 | 142.70 | 142.70 | 142.70 | 142.70 | 133.01 | 0 |
| 2024-01-12 | 143.08 | 143.08 | 142.70 | 142.70 | 133.01 | 36 |
| 2024-01-11 | 147.90 | 147.90 | 144.39 | 144.39 | 134.58 | 9 |
| 2024-01-10 | 147.90 | 147.90 | 147.90 | 147.90 | 137.86 | 0 |
| 2024-01-09 | 147.90 | 147.90 | 147.90 | 147.90 | 137.86 | 1 |
| 2024-01-08 | 149.70 | 149.85 | 149.70 | 149.85 | 139.67 | 8 |
| 2024-01-05 | 147.90 | 148.20 | 147.90 | 148.20 | 138.14 | 5 |
| 2024-01-04 | 150.72 | 150.72 | 150.72 | 150.72 | 140.48 | 0 |
| 2024-01-03 | 160.05 | 160.05 | 150.42 | 150.72 | 140.48 | 39 |
| 2024-01-02 | 160.05 | 160.05 | 160.05 | 160.05 | 149.18 | 5 |
| 2023-12-28 | 153.15 | 153.15 | 153.15 | 153.15 | 142.75 | 2 |
| 2023-12-27 | 172.12 | 172.12 | 152.74 | 152.74 | 142.37 | 43 |
| 2023-12-26 | 151.96 | 151.96 | 151.96 | 151.96 | 141.64 | 0 |
| 2023-12-22 | 151.96 | 151.96 | 151.96 | 151.96 | 140.74 | 3 |
| 2023-12-21 | 149.25 | 151.35 | 149.25 | 151.35 | 140.18 | 116 |
| 2023-12-20 | 147.50 | 147.50 | 147.50 | 147.50 | 136.61 | 50 |
| 2023-12-19 | 147.56 | 147.56 | 147.51 | 147.51 | 136.62 | 2 |
| 2023-12-18 | 145.65 | 145.95 | 145.65 | 145.65 | 134.90 | 19 |
| 2023-12-15 | 147.75 | 147.75 | 147.75 | 147.75 | 136.84 | 1 |
| 2023-12-14 | 141.40 | 149.78 | 141.40 | 149.78 | 138.72 | 11 |
| 2023-12-13 | 139.58 | 139.58 | 139.58 | 139.58 | 129.27 | 1 |
| 2023-12-12 | 135.94 | 135.94 | 135.94 | 135.94 | 125.90 | 3 |
| 2023-12-11 | 136.78 | 136.78 | 136.78 | 136.78 | 126.68 | 4 |
| 2023-12-08 | 136.50 | 136.50 | 136.50 | 136.50 | 126.42 | 0 |
| 2023-12-07 | 136.50 | 136.50 | 136.50 | 136.50 | 126.42 | 2 |
| 2023-12-06 | 130.78 | 135.72 | 130.78 | 135.72 | 125.70 | 10 |
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.