FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	40.970	41.290	40.970	41.000	40.683	125
2026-01-30	41.520	41.520	40.630	40.630	40.316	8
2026-01-29	41.830	41.830	40.540	41.520	41.199	2,389
2026-01-28	41.500	41.830	41.390	41.830	41.507	3,973
2026-01-27	43.420	43.420	41.550	41.550	41.229	2,185
2026-01-26	42.830	42.990	42.000	42.990	42.658	30,705
2026-01-23	42.590	42.890	42.450	42.830	42.499	11,033
2026-01-22	42.160	44.000	42.040	44.000	43.660	14
2026-01-21	42.210	42.310	41.730	42.130	41.805	62
2026-01-20	40.010	40.930	40.010	40.930	40.614	313
2026-01-19	41.550	41.550	40.760	40.760	40.445	18
2026-01-16	40.810	41.500	40.810	41.400	41.080	2,489
2026-01-15	41.120	41.120	40.070	40.830	40.515	10,744
2026-01-14	41.380	41.380	41.270	41.270	40.951	124
2026-01-13	41.320	41.320	41.290	41.290	40.971	5,731
2026-01-12	40.840	41.480	40.680	41.480	41.160	30
2026-01-09	40.630	40.630	40.240	40.290	39.979	28,936
2026-01-08	38.980	40.810	38.980	40.810	40.495	3,639
2026-01-07	39.340	39.340	38.780	38.800	38.500	10,200
2026-01-06	38.400	39.650	38.400	39.650	39.344	18,436
2026-01-05	39.500	39.500	38.370	38.430	38.133	19,779
2026-01-02	38.470	39.100	37.720	39.100	38.798	7,065
2025-12-30	37.480	37.480	37.480	37.480	37.191	0
2025-12-29	37.480	37.480	37.480	37.480	37.191	3
2025-12-26	36.520	37.480	36.520	37.480	37.046	862
2025-12-23	36.500	36.500	36.100	36.100	35.682	142
2025-12-22	36.960	37.160	36.480	36.480	36.058	14,230
2025-12-19	37.900	37.900	36.780	36.780	36.354	403
2025-12-18	38.110	38.610	37.510	37.680	37.244	23,846
2025-12-17	36.640	38.270	36.330	38.000	37.560	11,215
2025-12-16	35.450	37.000	35.450	36.120	35.702	28,688
2025-12-15	36.920	38.040	34.720	35.200	34.793	4,145
2025-12-12	37.500	37.500	37.010	37.040	36.611	137
2025-12-11	37.750	38.350	37.750	38.120	37.679	3,707
2025-12-10	36.920	37.110	36.510	37.080	36.651	8,048
2025-12-09	35.100	36.600	35.100	36.550	36.127	12,904
2025-12-08	36.490	36.490	35.100	35.100	34.694	8,534
2025-12-05	35.400	36.750	35.400	36.120	35.702	36,876
2025-12-04	36.200	36.200	35.000	35.280	34.872	6,447
2025-12-03	36.700	36.700	35.830	35.830	35.415	6,774
2025-12-02	36.750	36.750	36.050	36.560	36.137	9,849
2025-12-01	38.310	38.310	37.000	37.000	36.572	227
2025-11-28	37.790	38.700	37.790	38.090	37.649	1,728
2025-11-27	37.790	37.790	37.790	37.790	37.353	7
2025-11-26	36.500	37.650	36.460	37.650	37.214	4,514
2025-11-25	35.710	36.600	35.350	36.600	36.176	6,240
2025-11-24	34.680	35.350	34.500	35.350	34.941	1,161
2025-11-21	33.360	34.680	32.750	34.680	34.279	516
2025-11-19	33.790	34.130	33.350	33.820	33.429	5,425
2025-11-18	34.560	34.560	33.790	34.250	33.854	596
2025-11-17	36.250	36.300	34.610	34.720	34.318	4,467
2025-11-14	35.670	36.680	35.640	36.470	36.048	852
2025-11-13	36.970	37.200	36.410	37.200	36.769	3,569
2025-11-12	37.000	37.900	37.000	37.240	36.809	1,783
2025-11-11	37.950	37.950	36.600	37.240	36.809	7,030
2025-11-10	37.590	37.710	36.990	37.620	37.185	3,697
2025-11-07	34.670	37.600	34.500	37.590	37.155	56,569
2025-11-06	36.030	36.030	34.720	34.720	34.318	1,509
2025-11-05	36.350	36.840	35.900	36.030	35.613	6,672
2025-11-04	37.960	37.960	36.350	36.350	35.929	3,511

← NewerPage 4 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.