FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	63.250	64.948	63.200	64.730	60.263	149
2024-08-16	62.330	63.260	61.970	63.260	58.894	1,813
2024-08-15	62.830	63.000	61.719	62.285	57.986	535
2024-08-14	61.550	61.550	60.620	60.970	56.762	215
2024-08-13	60.450	61.310	59.760	61.190	56.967	1,043
2024-08-12	62.010	62.010	59.370	59.430	55.328	557
2024-08-09	60.550	62.200	60.150	60.940	56.734	221
2024-08-08	61.220	62.250	61.160	61.570	57.321	377
2024-08-07	62.002	62.720	61.670	62.300	58.000	1,108
2024-08-06	61.850	61.850	60.790	61.660	57.405	2,931
2024-08-05	60.300	62.145	58.510	62.145	57.856	2,160
2024-08-02	61.280	62.730	60.000	61.205	56.981	1,376
2024-08-01	62.540	68.350	62.540	64.400	59.955	3,785
2024-07-31	59.050	59.170	58.382	58.930	54.863	1,092
2024-07-30	58.740	59.100	57.320	57.970	53.969	316
2024-07-29	59.500	59.850	58.645	58.645	54.598	1,617
2024-07-26	58.929	60.060	58.653	59.290	55.198	1,074
2024-07-25	56.630	59.210	56.160	58.810	54.751	1,022
2024-07-24	57.210	57.423	56.740	56.889	52.963	404
2024-07-23	57.570	57.910	56.600	57.445	53.480	28,124
2024-07-22	57.750	58.201	57.150	57.753	53.767	741
2024-07-19	57.935	59.860	56.700	57.870	53.876	896
2024-07-18	61.440	62.070	60.720	60.720	56.529	1,835
2024-07-17	59.240	62.025	59.110	62.025	57.744	2,151
2024-07-16	57.830	58.940	57.570	58.940	54.872	700
2024-07-15	57.450	57.910	56.720	57.635	53.657	826
2024-07-12	57.010	58.230	56.650	57.260	53.308	596
2024-07-11	55.430	56.650	55.300	56.650	52.740	461
2024-07-10	55.540	55.550	54.660	55.010	51.214	134
2024-07-09	55.720	55.800	54.894	54.900	51.111	98
2024-07-08	55.410	55.990	55.050	55.990	52.126	165
2024-07-05	55.342	56.040	54.995	55.320	51.502	1,605
2024-07-03	55.970	56.700	55.675	55.675	51.833	667
2024-07-02	56.830	57.150	55.510	55.650	51.809	272
2024-07-01	57.360	57.850	56.770	56.770	52.852	154
2024-06-28	57.390	58.000	56.850	57.450	53.485	1,624
2024-06-27	57.370	57.370	56.630	57.177	52.691	100
2024-06-26	56.550	56.950	56.150	56.510	52.076	146
2024-06-25	56.600	56.950	55.950	56.170	51.763	98
2024-06-24	57.190	58.290	57.000	57.280	52.786	1,429
2024-06-21	54.410	57.370	54.390	56.897	52.433	2,283
2024-06-20	55.865	56.330	54.925	55.190	50.860	218
2024-06-18	56.130	56.970	54.613	55.133	50.807	2,812
2024-06-17	54.790	55.535	54.680	55.535	51.178	158
2024-06-14	54.710	54.910	54.369	54.800	50.501	249
2024-06-13	56.825	56.825	55.084	55.679	51.311	773
2024-06-12	58.800	59.710	57.330	57.330	52.832	654
2024-06-11	54.500	57.970	53.500	56.940	52.473	4,286
2024-06-10	55.440	55.810	54.554	55.020	50.703	1,353
2024-06-07	57.480	58.650	57.035	57.036	52.561	1,120
2024-06-06	57.390	57.970	56.950	57.540	53.026	232
2024-06-05	57.260	58.080	56.570	57.770	53.237	268
2024-06-04	58.190	58.360	56.500	56.860	52.399	297
2024-06-03	61.305	61.590	58.700	59.290	54.638	1,211
2024-05-31	60.635	61.730	60.635	61.730	56.887	100
2024-05-30	60.880	61.020	60.260	61.020	56.232	159
2024-05-29	61.990	62.470	60.555	60.640	55.882	360
2024-05-28	61.920	62.770	61.440	62.510	57.606	2,561
2024-05-24	60.720	61.500	60.200	61.470	56.647	547
2024-05-23	62.963	63.620	60.130	60.130	55.412	2,308

← NewerPage 10 of 19 · 1,082 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.0800 USD
2025-09-30	0.5800 USD
2025-06-27	0.5800 USD
2025-03-28	0.5800 USD
2024-12-30	0.5800 USD
2024-09-30	0.5800 USD
2024-06-28	0.5800 USD
2024-03-27	0.5800 USD
2023-12-28	0.5800 USD
2023-09-28	0.5800 USD
2023-06-29	0.5800 USD
2023-03-30	0.5800 USD
2022-12-29	0.5800 USD
2022-09-29	0.5300 USD
2022-06-29	0.5300 USD
2022-03-30	0.5300 USD
2021-12-30	0.5300 USD
2021-09-29	0.4800 USD
2021-06-29	0.4800 USD
2021-03-30	0.4800 USD
2020-12-30	0.4800 USD
2020-09-29	0.4400 USD
2020-06-29	0.4400 USD
2020-03-30	0.4400 USD
2019-12-30	0.4400 USD
2019-09-27	0.4000 USD
2019-06-27	0.4000 USD
2019-03-28	0.4000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.