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 |
| 2025-10-20 | 79.360 | 79.360 | 79.360 | 79.360 | 78.441 | 0 |
| 2025-10-17 | 80.900 | 80.900 | 79.100 | 79.360 | 78.441 | 1,363 |
| 2025-10-16 | 82.200 | 82.200 | 80.700 | 80.960 | 80.023 | 962 |
| 2025-10-15 | 85.020 | 85.020 | 82.600 | 82.600 | 81.644 | 455 |
| 2025-10-14 | 81.000 | 83.550 | 81.000 | 83.400 | 82.435 | 1,761 |
| 2025-10-13 | 81.000 | 81.250 | 80.560 | 80.560 | 79.628 | 902 |
| 2025-10-10 | 80.000 | 80.160 | 79.350 | 79.350 | 78.432 | 387 |
| 2025-10-09 | 81.550 | 81.550 | 80.300 | 80.300 | 79.371 | 341 |
| 2025-10-08 | 84.160 | 84.240 | 80.750 | 80.750 | 79.815 | 1,596 |
| 2025-10-07 | 82.950 | 82.950 | 82.950 | 82.950 | 81.990 | 0 |
| 2025-10-06 | 84.000 | 84.000 | 82.950 | 82.950 | 81.990 | 1,559 |
| 2025-10-03 | 85.000 | 86.100 | 85.000 | 86.000 | 85.005 | 1,070 |
| 2025-10-02 | 84.500 | 85.190 | 83.200 | 83.800 | 82.830 | 1,119 |
| 2025-10-01 | 85.450 | 85.450 | 84.500 | 84.590 | 83.611 | 620 |
| 2025-09-30 | 88.900 | 89.000 | 88.900 | 89.000 | 87.970 | 7 |
| 2025-09-29 | 90.600 | 90.610 | 90.600 | 90.600 | 89.551 | 5 |
| 2025-09-26 | 89.700 | 90.600 | 89.700 | 90.600 | 89.551 | 2 |
| 2025-09-25 | 90.500 | 90.500 | 88.510 | 88.510 | 86.431 | 9 |
| 2025-09-24 | 91.980 | 91.980 | 91.980 | 91.980 | 89.820 | 2 |
| 2025-09-23 | 95.220 | 95.220 | 92.000 | 92.000 | 89.839 | 104 |
| 2025-09-22 | 96.800 | 96.800 | 94.970 | 94.970 | 92.739 | 2 |
| 2025-09-19 | 96.800 | 96.800 | 96.800 | 96.800 | 94.526 | 16 |
| 2025-09-18 | 98.700 | 99.500 | 98.700 | 99.200 | 96.870 | 8 |
| 2025-09-17 | 100.50 | 100.80 | 100.50 | 100.80 | 98.432 | 102 |
| 2025-09-16 | 99.770 | 99.770 | 99.770 | 99.770 | 97.427 | 1 |
| 2025-09-15 | 100.54 | 100.54 | 100.54 | 100.54 | 98.179 | 1 |
| 2025-09-12 | 102.40 | 102.40 | 102.40 | 102.40 | 99.995 | 3 |
| 2025-09-11 | 101.10 | 101.10 | 101.10 | 101.10 | 98.725 | 1 |
| 2025-09-10 | 100.50 | 100.50 | 100.50 | 100.50 | 98.139 | 2 |
| 2025-09-09 | 101.30 | 101.30 | 100.00 | 100.00 | 97.651 | 27 |
| 2025-09-08 | 102.10 | 102.10 | 102.10 | 102.10 | 99.702 | 1 |
| 2025-09-05 | 101.70 | 101.70 | 101.70 | 101.70 | 99.311 | 1 |
| 2025-09-04 | 106.37 | 106.37 | 106.37 | 106.37 | 103.87 | 0 |
| 2025-09-03 | 106.37 | 106.37 | 106.37 | 106.37 | 103.87 | 0 |
| 2025-09-02 | 106.37 | 106.37 | 106.37 | 106.37 | 103.87 | 0 |
| 2025-09-01 | 106.37 | 106.37 | 106.37 | 106.37 | 103.87 | 0 |
| 2025-08-29 | 106.37 | 106.37 | 106.37 | 106.37 | 103.87 | 0 |
| 2025-08-28 | 105.60 | 106.37 | 104.94 | 106.37 | 103.87 | 5 |
| 2025-08-27 | 110.76 | 110.76 | 110.76 | 110.76 | 108.16 | 0 |
| 2025-08-26 | 110.76 | 110.76 | 110.76 | 110.76 | 108.16 | 0 |
| 2025-08-25 | 110.76 | 110.76 | 110.76 | 110.76 | 108.16 | 0 |
| 2025-08-22 | 110.33 | 110.76 | 110.33 | 110.76 | 108.16 | 3 |
| 2025-08-21 | 106.81 | 107.29 | 104.61 | 107.29 | 104.77 | 436 |
| 2025-08-20 | 105.91 | 105.91 | 105.91 | 105.91 | 103.42 | 0 |
| 2025-08-19 | 105.00 | 105.91 | 105.00 | 105.91 | 103.42 | 7 |
| 2025-08-18 | 102.70 | 102.90 | 102.70 | 102.90 | 100.48 | 2 |
| 2025-08-15 | 101.40 | 101.60 | 101.20 | 101.20 | 98.823 | 619 |
| 2025-08-14 | 99.810 | 99.810 | 99.810 | 99.810 | 97.466 | 1 |
| 2025-08-13 | 98.010 | 99.810 | 98.010 | 99.810 | 97.466 | 2 |
| 2025-08-12 | 95.750 | 95.750 | 95.000 | 95.000 | 92.769 | 19 |
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.