FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	36.900	37.200	36.200	36.200	36.038	6,152
2026-04-30	40.400	40.400	38.460	39.150	38.975	7,733
2026-04-29	38.350	38.350	37.100	37.100	36.934	2
2026-04-28	39.260	39.260	37.720	37.760	37.591	14,774
2026-04-27	37.360	39.210	37.360	38.790	38.616	4,118
2026-04-24	36.480	37.100	36.480	37.100	36.934	22,958
2026-04-23	36.920	36.980	35.000	35.390	35.232	2,862
2026-04-22	40.950	40.950	36.550	36.550	36.386	21,194
2026-04-20	43.430	43.430	42.330	42.330	42.141	48
2026-04-17	42.500	43.100	42.500	43.000	42.808	569
2026-04-16	43.180	43.180	43.050	43.050	42.857	6
2026-04-15	43.500	43.500	43.500	43.500	43.305	3
2026-04-14	45.580	45.580	43.330	43.330	43.136	177
2026-04-13	44.500	45.160	44.500	45.120	44.918	11,934
2026-04-10	42.670	43.940	42.670	43.550	43.355	12,828
2026-04-09	45.210	45.210	43.550	43.550	43.355	2,984
2026-04-08	45.750	45.750	45.750	45.750	45.545	16,370
2026-04-07	44.550	44.670	44.550	44.670	44.470	2,702
2026-04-06	45.300	45.300	44.250	44.250	44.052	95
2026-04-02	44.110	45.520	44.110	45.500	45.296	561
2026-04-01	43.520	44.110	43.520	44.110	43.913	10,216
2026-03-31	38.940	38.940	38.940	38.940	38.766	0
2026-03-30	38.940	38.940	38.940	38.940	38.766	1
2026-03-27	39.840	39.840	39.830	39.830	39.652	16
2026-03-26	41.240	41.240	41.240	41.240	40.922	2
2026-03-25	40.000	40.320	40.000	40.320	40.009	210
2026-03-24	39.000	40.000	39.000	40.000	39.691	223
2026-03-23	36.120	38.000	36.120	37.710	37.419	11,568
2026-03-20	36.480	36.480	34.680	34.680	34.412	176
2026-03-19	35.760	35.760	35.710	35.710	35.434	13,101
2026-03-18	37.630	38.230	37.410	38.010	37.717	8,880
2026-03-17	37.750	38.810	37.750	37.790	37.498	4,732
2026-03-16	37.400	37.400	37.400	37.400	37.111	0
2026-03-13	37.730	37.770	37.400	37.400	37.111	13,136
2026-03-12	37.990	38.530	37.210	37.750	37.459	20,282
2026-03-11	35.750	36.240	35.750	36.240	35.960	1,920
2026-03-10	36.860	37.000	35.750	35.750	35.474	23,150
2026-03-09	36.040	36.690	35.990	36.690	36.407	35,413
2026-03-06	36.530	36.530	36.530	36.530	36.248	94
2026-03-05	35.130	38.620	35.130	37.600	37.310	9,187
2026-03-04	35.950	36.040	35.650	35.850	35.573	11,813
2026-03-03	35.950	37.330	35.950	37.320	37.032	11,251
2026-03-02	37.130	37.550	37.130	37.430	37.141	568
2026-02-27	36.840	37.360	36.840	37.360	37.072	246
2026-02-26	37.560	38.510	36.800	37.240	36.952	334
2026-02-25	35.630	37.750	35.000	37.750	37.459	38,968
2026-02-24	36.180	36.280	35.370	35.650	35.375	30,353
2026-02-23	36.000	36.000	34.600	35.150	34.879	540
2026-02-20	37.000	37.640	37.000	37.600	37.310	14,229
2026-02-19	37.920	37.920	37.920	37.920	37.627	0
2026-02-18	38.120	38.190	37.920	37.920	37.627	1,304
2026-02-13	37.870	38.670	37.870	38.670	38.371	538
2026-02-12	41.320	41.320	37.600	37.870	37.578	2,413
2026-02-11	41.850	42.000	41.220	41.420	41.100	9,014
2026-02-10	42.700	43.000	41.850	41.850	41.527	2,529
2026-02-09	38.200	40.790	37.610	40.210	39.900	17,549
2026-02-06	37.830	38.250	34.720	38.200	37.905	1,173
2026-02-05	44.100	46.000	32.950	46.000	45.645	20,371
2026-02-04	41.520	44.250	41.520	44.080	43.740	10,309
2026-02-03	41.000	41.000	41.000	41.000	40.683	29

← NewerPage 3 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.