FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	28.350	28.350	28.150	28.200	28.200	124
2026-07-27	29.070	29.070	29.070	29.070	29.070	0
2026-07-24	29.100	29.100	29.070	29.070	29.070	605
2026-07-23	29.480	29.480	29.480	29.480	29.480	1
2026-07-22	30.000	30.360	29.640	29.660	29.660	674
2026-07-21	28.750	28.750	28.590	28.590	28.590	19
2026-07-20	28.750	28.750	28.750	28.750	28.750	400
2026-07-17	28.770	28.770	28.770	28.770	28.770	0
2026-07-16	28.200	29.160	28.200	28.770	28.770	1,195
2026-07-15	27.100	27.100	26.910	26.910	26.910	102
2026-07-14	27.700	27.700	27.200	27.200	27.200	1,145
2026-07-13	28.320	29.050	28.180	28.180	28.180	384
2026-07-10	27.800	28.150	27.400	28.150	28.150	1,091
2026-07-09	28.000	28.000	28.000	28.000	28.000	2
2026-07-08	28.300	28.300	28.170	28.170	28.170	95
2026-07-07	29.880	30.360	29.700	29.700	29.700	1,412
2026-07-06	28.800	29.170	28.100	29.170	29.170	3,310
2026-07-03	29.870	30.140	29.870	30.140	30.140	39
2026-07-02	29.280	30.000	29.280	29.940	29.940	454
2026-07-01	30.100	30.300	28.000	28.200	28.200	11,728
2026-06-30	30.010	30.100	30.010	30.100	30.100	40
2026-06-29	30.300	30.300	30.300	30.300	30.300	0
2026-06-26	30.150	30.300	30.150	30.300	30.300	46
2026-06-25	30.510	30.540	30.150	30.150	30.015	29
2026-06-24	29.580	29.580	29.580	29.580	29.448	1
2026-06-23	28.320	28.320	28.000	28.000	27.875	11
2026-06-22	29.670	29.670	28.290	28.290	28.163	7,821
2026-06-19	30.230	31.740	30.230	31.740	31.598	300
2026-06-18	29.510	29.510	28.970	28.970	28.840	232
2026-06-17	31.000	31.000	31.000	31.000	30.861	10
2026-06-16	29.790	29.790	29.780	29.780	29.647	38
2026-06-15	30.510	30.510	30.510	30.510	30.373	1
2026-06-12	31.100	31.100	28.960	30.510	30.373	241
2026-06-11	27.700	28.300	27.620	28.300	28.173	260
2026-06-10	28.200	28.200	28.200	28.200	28.074	75
2026-06-09	28.740	28.740	28.740	28.740	28.611	50
2026-06-08	30.250	30.250	28.520	28.520	28.392	209
2026-06-05	31.170	31.170	29.420	29.420	29.288	2,079
2026-06-03	32.890	32.990	31.240	31.240	31.100	1,100
2026-06-02	33.610	33.620	32.890	32.890	32.743	1,705
2026-06-01	34.800	34.800	34.200	34.200	34.047	26
2026-05-29	34.140	34.800	34.080	34.600	34.445	16,955
2026-05-28	33.500	34.130	33.500	33.840	33.689	6,054
2026-05-27	33.500	33.500	33.500	33.500	33.350	0
2026-05-26	33.500	33.500	33.500	33.500	33.350	0
2026-05-25	33.500	33.500	33.500	33.500	33.350	15
2026-05-22	32.790	32.940	32.280	32.460	32.315	10,525
2026-05-21	31.690	32.650	31.250	32.640	32.494	24,362
2026-05-20	32.160	32.610	31.240	31.690	31.548	6,303
2026-05-19	32.550	32.550	32.160	32.160	32.016	716
2026-05-18	35.510	35.510	34.230	34.230	34.077	723
2026-05-15	34.170	35.800	34.150	35.800	35.640	13,390
2026-05-14	32.190	33.490	32.060	33.490	33.340	29,910
2026-05-13	31.270	31.790	31.270	31.780	31.638	33,501
2026-05-12	32.220	32.440	31.500	32.430	32.285	25,442
2026-05-11	32.500	32.500	32.000	32.000	31.857	3,066
2026-05-08	33.700	33.810	33.000	33.000	32.852	8,868
2026-05-07	37.490	37.490	34.000	34.000	33.848	851
2026-05-06	36.570	37.090	36.480	36.480	36.317	4,536
2026-05-05	35.470	37.000	35.470	36.330	36.167	1,395

← NewerPage 2 of 3 · 128 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.