FMC Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	113.15	113.19	112.10	113.19	109.50	61
2025-05-16	113.75	113.90	112.59	113.15	109.46	138
2025-05-15	111.30	111.30	111.30	111.30	107.67	9
2025-05-14	103.70	103.70	103.70	103.70	100.32	6
2025-05-13	107.25	107.25	107.25	107.25	103.76	3
2025-05-12	105.00	108.51	105.00	108.51	104.97	21
2025-05-09	103.10	104.20	103.10	103.85	100.47	388
2025-05-08	102.00	104.90	102.00	104.90	101.48	143
2025-05-07	101.50	101.50	100.60	100.70	97.419	406
2025-05-06	103.74	103.74	102.00	102.05	98.725	105
2025-05-05	106.00	106.00	102.20	102.20	98.870	709
2025-05-02	107.00	107.47	106.75	107.47	103.97	86
2025-04-30	118.20	118.20	118.20	118.20	114.35	2
2025-04-29	116.76	116.76	116.76	116.76	112.96	100
2025-04-28	116.28	116.28	116.28	116.28	112.49	0
2025-04-25	116.28	116.28	116.28	116.28	112.49	2
2025-04-24	115.28	115.28	115.28	115.28	111.52	1
2025-04-23	113.41	113.41	112.29	112.29	108.63	8
2025-04-22	112.42	112.42	112.42	112.42	108.76	5
2025-04-17	109.78	109.78	109.78	109.78	106.20	3
2025-04-16	109.33	109.33	109.33	109.33	105.77	1
2025-04-15	110.73	110.73	110.29	110.29	106.70	153
2025-04-14	109.23	109.23	109.23	109.23	105.67	1
2025-04-11	108.70	109.34	108.70	108.80	105.26	43
2025-04-10	106.20	106.20	106.20	106.20	102.74	3
2025-04-09	102.50	108.80	102.50	108.80	105.26	8
2025-04-08	100.96	101.76	100.96	101.76	98.445	904
2025-04-07	104.98	104.98	104.98	104.98	101.56	3
2025-04-04	103.18	103.18	103.18	103.18	99.818	63
2025-04-03	111.48	111.48	110.15	110.15	106.56	85
2025-04-02	121.04	121.04	121.04	121.04	117.10	0
2025-04-01	121.04	121.04	121.04	121.04	117.10	1
2025-03-31	121.14	121.14	121.14	121.14	117.19	3
2025-03-28	121.53	121.53	121.53	121.53	117.57	0
2025-03-27	121.53	121.53	121.53	121.53	117.57	5
2025-03-26	120.71	120.71	120.71	120.71	115.69	1
2025-03-25	117.48	117.48	117.48	117.48	112.59	2
2025-03-24	119.38	119.38	119.38	119.38	114.41	3
2025-03-21	118.08	118.08	118.08	118.08	113.17	7
2025-03-20	121.08	121.08	119.75	119.75	114.77	5
2025-03-19	121.92	121.92	121.85	121.85	116.78	11
2025-03-18	120.84	121.92	120.84	121.92	116.85	51
2025-03-17	121.68	122.80	121.68	122.00	116.92	27
2025-03-14	119.04	119.40	119.04	119.40	114.43	13
2025-03-13	117.00	117.00	117.00	117.00	112.13	3
2025-03-12	117.24	117.36	115.83	115.83	111.01	303
2025-03-11	120.48	120.48	120.48	120.48	115.47	4
2025-03-10	120.84	120.84	120.84	120.84	115.81	5
2025-03-07	118.97	118.97	118.97	118.97	114.02	2
2025-03-06	115.44	115.44	115.44	115.44	110.64	1
2025-03-05	112.86	113.41	112.31	113.41	108.69	55
2025-02-28	108.63	108.63	108.63	108.63	104.11	3
2025-02-27	111.65	111.65	110.99	110.99	106.37	4
2025-02-26	110.04	110.04	109.89	109.89	105.32	3
2025-02-25	109.78	109.78	109.78	109.78	105.21	1
2025-02-24	110.22	110.22	109.78	109.78	105.21	47
2025-02-21	110.36	110.36	108.40	108.40	103.89	35
2025-02-20	107.22	109.26	107.22	109.26	104.71	22
2025-02-19	108.20	108.20	108.20	108.20	103.70	13
2025-02-18	110.00	110.00	105.58	107.40	102.93	365

← NewerPage 7 of 21 · 1,250 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.