FMC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 41.200 | 41.200 | 37.950 | 38.330 | 37.886 | 64,741 |
| 2025-10-31 | 41.500 | 41.500 | 39.600 | 40.790 | 40.318 | 19,068 |
| 2025-10-30 | 58.090 | 58.090 | 42.000 | 42.680 | 42.186 | 55,761 |
| 2025-10-29 | 80.480 | 80.480 | 77.550 | 80.000 | 79.074 | 1,426 |
| 2025-10-28 | 81.290 | 81.290 | 81.290 | 81.290 | 80.349 | 200 |
| 2025-10-27 | 82.100 | 82.100 | 82.100 | 82.100 | 81.150 | 0 |
| 2025-10-24 | 81.850 | 82.500 | 81.750 | 82.100 | 81.150 | 1,186 |
| 2025-10-23 | 81.500 | 82.400 | 80.650 | 81.360 | 80.418 | 1,745 |
| 2025-10-22 | 80.000 | 81.000 | 80.000 | 80.640 | 79.707 | 952 |
| 2025-10-21 | 81.000 | 81.300 | 80.970 | 81.300 | 80.359 | 1,131 |
← NewerPage 5 of 5 · 250 trading days
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.