FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	97.350	97.350	95.700	95.750	93.501	58
2025-08-08	99.590	99.590	97.350	97.350	95.063	562
2025-08-07	100.80	100.80	98.950	99.590	97.251	305
2025-08-06	104.40	104.40	100.80	100.80	98.432	2
2025-08-05	104.06	104.40	104.06	104.40	101.95	41
2025-08-04	104.80	104.80	104.06	104.06	101.62	98
2025-08-01	107.28	107.28	105.82	106.04	103.55	307
2025-07-31	114.48	114.48	107.28	107.28	104.76	202
2025-07-30	115.80	117.36	114.48	114.48	111.79	7
2025-07-29	118.80	118.80	115.80	115.80	113.08	3
2025-07-28	118.40	118.40	118.40	118.40	115.62	4
2025-07-25	119.52	119.52	119.52	119.52	116.71	3
2025-07-24	121.28	121.28	121.28	121.28	118.43	0
2025-07-23	121.80	121.80	121.28	121.28	118.43	3
2025-07-22	120.12	120.12	120.12	120.12	117.30	2
2025-07-21	117.00	117.00	116.64	116.64	113.90	3
2025-07-18	116.48	117.12	116.48	117.12	114.37	3
2025-07-17	117.84	118.20	117.84	118.20	115.42	201
2025-07-16	116.82	116.82	116.82	116.82	114.08	11
2025-07-15	118.68	118.68	116.14	116.14	113.41	4
2025-07-14	118.68	118.68	118.68	118.68	115.89	200
2025-07-11	117.96	117.96	117.96	117.96	115.19	10
2025-07-10	123.96	123.96	123.96	123.96	121.05	3
2025-07-09	119.16	120.36	119.16	120.36	117.53	11
2025-07-08	119.28	119.28	118.08	118.08	115.31	205
2025-07-07	119.16	119.16	119.16	119.16	116.36	1
2025-07-04	121.08	121.08	121.08	121.08	118.24	0
2025-07-03	121.08	121.08	121.08	121.08	118.24	200
2025-07-02	117.09	120.22	117.09	120.22	117.40	4
2025-07-01	116.82	117.62	116.82	117.62	114.86	6
2025-06-30	115.54	115.93	113.34	113.34	110.68	11
2025-06-27	127.99	127.99	127.99	127.99	124.98	2
2025-06-26	123.84	127.50	123.84	126.00	123.04	9
2025-06-25	116.85	116.85	116.85	116.85	113.04	4
2025-06-24	117.36	117.36	117.36	117.36	113.54	5
2025-06-23	114.51	117.37	114.51	117.37	113.55	3
2025-06-20	113.41	114.50	113.19	113.19	109.50	11
2025-06-18	114.24	114.24	114.24	114.24	110.52	1
2025-06-17	117.12	117.12	114.60	114.60	110.87	3
2025-06-16	117.48	117.48	117.48	117.48	113.65	2
2025-06-13	115.56	115.56	115.56	115.56	111.80	2
2025-06-12	119.40	119.40	119.40	119.40	115.51	2
2025-06-11	123.00	123.00	122.28	122.28	118.30	12
2025-06-10	123.00	123.00	122.64	122.64	118.64	2
2025-06-09	123.00	123.00	123.00	123.00	118.99	1
2025-06-06	117.96	118.92	117.84	118.92	115.05	97
2025-06-05	117.72	117.72	117.72	117.72	113.88	2
2025-06-04	117.00	117.00	117.00	117.00	113.19	1
2025-06-03	113.63	113.63	113.00	113.00	109.32	3
2025-06-02	112.92	112.92	112.92	112.92	109.24	2
2025-05-30	115.05	115.94	115.00	115.94	112.16	105
2025-05-29	112.31	112.31	112.31	112.31	108.65	2
2025-05-28	114.90	116.25	111.80	111.80	108.16	553
2025-05-27	107.69	107.69	107.69	107.69	104.18	0
2025-05-26	107.69	107.69	107.69	107.69	104.18	0
2025-05-23	107.69	107.69	107.69	107.69	104.18	2
2025-05-22	108.00	108.24	107.25	108.24	104.71	88
2025-05-21	111.32	111.32	111.32	111.32	107.69	5
2025-05-20	115.25	115.30	114.80	114.80	111.06	141
2025-05-19	113.15	113.19	112.10	113.19	109.50	61

← NewerPage 6 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.