FMC Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 13.450 | 13.450 | 12.150 | 12.550 | 12.550 | 14,275 |
| 2026-10-20 | 13.740 | 13.740 | 13.320 | 13.320 | 13.320 | 1,810 |
| 2026-10-19 | 14.120 | 14.350 | 13.070 | 13.600 | 13.600 | 61,164 |
| 2026-10-16 | 14.220 | 15.200 | 13.540 | 14.200 | 14.200 | 27,450 |
| 2026-10-15 | 17.910 | 17.910 | 12.470 | 14.260 | 14.260 | 112,570 |
| 2026-10-14 | 20.400 | 21.000 | 20.400 | 21.000 | 21.000 | 3,447 |
| 2026-10-13 | 19.900 | 20.730 | 19.900 | 20.710 | 20.710 | 19,730 |
| 2026-10-09 | 21.650 | 21.650 | 20.540 | 20.690 | 20.690 | 33,948 |
| 2026-10-08 | 21.700 | 21.700 | 21.700 | 21.700 | 21.700 | 215 |
| 2026-10-07 | 22.450 | 22.450 | 22.150 | 22.150 | 22.150 | 16 |
| 2026-10-06 | 22.700 | 23.030 | 22.700 | 23.000 | 23.000 | 6,742 |
| 2026-10-05 | 21.870 | 22.980 | 21.870 | 22.720 | 22.720 | 100,668 |
| 2026-10-02 | 22.500 | 23.400 | 21.760 | 21.760 | 21.760 | 16,411 |
| 2026-10-01 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 29,125 |
| 2026-09-30 | 24.860 | 24.860 | 23.000 | 23.000 | 23.000 | 9,614 |
| 2026-09-29 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2026-09-28 | 25.200 | 25.200 | 25.000 | 25.000 | 24.858 | 6 |
| 2026-09-25 | 25.200 | 25.430 | 24.700 | 25.200 | 25.057 | 44,711 |
| 2026-09-24 | 25.000 | 25.000 | 25.000 | 25.000 | 24.858 | 10 |
| 2026-09-23 | 27.360 | 27.360 | 27.360 | 27.360 | 27.204 | 548 |
| 2026-09-22 | 26.910 | 27.360 | 26.910 | 27.360 | 27.360 | 540 |
| 2026-09-21 | 25.970 | 25.970 | 25.920 | 25.920 | 25.920 | 70 |
| 2026-09-18 | 25.500 | 26.040 | 25.500 | 25.970 | 25.970 | 824 |
| 2026-09-17 | 27.250 | 27.640 | 26.300 | 26.360 | 26.360 | 408 |
| 2026-09-16 | 27.810 | 27.810 | 27.810 | 27.810 | 27.810 | 36 |
| 2026-09-15 | 29.270 | 29.270 | 29.270 | 29.270 | 29.270 | 0 |
| 2026-09-14 | 29.360 | 29.360 | 29.270 | 29.270 | 29.270 | 43 |
| 2026-09-11 | 29.220 | 29.360 | 29.220 | 29.360 | 29.360 | 481 |
| 2026-09-10 | 30.980 | 30.980 | 30.600 | 30.900 | 30.900 | 4,731 |
| 2026-09-09 | 32.760 | 32.760 | 32.760 | 32.760 | 32.760 | 11 |
| 2026-09-08 | 33.420 | 33.420 | 32.770 | 32.910 | 32.910 | 4,011 |
| 2026-09-07 | 33.210 | 33.210 | 33.210 | 33.210 | 33.210 | 0 |
| 2026-09-04 | 33.210 | 33.210 | 33.210 | 33.210 | 33.210 | 4,000 |
| 2026-09-03 | 33.800 | 33.800 | 31.800 | 31.800 | 31.800 | 4,570 |
| 2026-09-02 | 30.360 | 32.940 | 30.360 | 32.690 | 32.690 | 704 |
| 2026-09-01 | 30.190 | 30.360 | 30.120 | 30.360 | 30.360 | 95 |
| 2026-08-31 | 29.310 | 29.310 | 29.310 | 29.310 | 29.310 | 3 |
| 2026-08-28 | 28.530 | 28.530 | 28.530 | 28.530 | 28.530 | 0 |
| 2026-08-27 | 28.530 | 28.530 | 28.530 | 28.530 | 28.530 | 0 |
| 2026-08-26 | 28.530 | 28.530 | 28.530 | 28.530 | 28.530 | 3 |
| 2026-08-25 | 28.530 | 28.530 | 28.530 | 28.530 | 28.530 | 5 |
| 2026-08-24 | 29.030 | 29.030 | 28.530 | 28.530 | 28.530 | 1,210 |
| 2026-08-21 | 28.960 | 28.960 | 28.770 | 28.770 | 28.770 | 1,028 |
| 2026-08-20 | 28.050 | 28.050 | 28.050 | 28.050 | 28.050 | 22 |
| 2026-08-19 | 27.240 | 27.240 | 27.240 | 27.240 | 27.240 | 80 |
| 2026-08-18 | 26.350 | 26.350 | 26.150 | 26.250 | 26.250 | 72 |
| 2026-08-17 | 26.540 | 26.540 | 25.950 | 26.350 | 26.350 | 288 |
| 2026-08-14 | 26.500 | 26.930 | 26.500 | 26.790 | 26.790 | 433 |
| 2026-08-13 | 26.000 | 26.050 | 25.900 | 25.900 | 25.900 | 172 |
| 2026-08-12 | 26.500 | 26.500 | 26.000 | 26.250 | 26.250 | 42,291 |
| 2026-08-11 | 27.120 | 27.120 | 26.850 | 26.850 | 26.850 | 89 |
| 2026-08-10 | 26.350 | 26.500 | 26.350 | 26.500 | 26.500 | 44 |
| 2026-08-07 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 0 |
| 2026-08-06 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 0 |
| 2026-08-05 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 18 |
| 2026-08-04 | 26.550 | 26.550 | 26.550 | 26.550 | 26.550 | 100 |
| 2026-08-03 | 27.290 | 27.290 | 26.340 | 26.380 | 26.380 | 33 |
| 2026-07-31 | 27.780 | 27.780 | 27.150 | 27.150 | 27.150 | 20 |
| 2026-07-30 | 27.500 | 28.700 | 27.500 | 28.700 | 28.700 | 162 |
| 2026-07-29 | 27.600 | 27.900 | 25.500 | 25.500 | 25.500 | 1,809 |
Page 1 of 5 · 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.