FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	63.090	63.940	62.900	63.620	58.628	1,701
2024-05-21	64.090	65.200	63.450	63.970	58.951	767
2024-05-20	63.910	64.520	63.260	63.910	58.896	609
2024-05-17	64.220	64.460	63.560	63.870	58.859	617
2024-05-16	63.920	64.700	62.960	64.160	59.126	370
2024-05-15	66.200	66.990	63.375	63.750	58.748	1,481
2024-05-14	67.560	67.820	66.245	66.510	61.292	544
2024-05-13	67.760	68.710	66.660	67.170	61.900	1,280
2024-05-10	67.430	67.460	66.670	67.025	61.766	469
2024-05-09	64.800	66.650	64.800	66.580	61.356	756
2024-05-08	66.140	66.854	64.980	65.080	59.974	2,021
2024-05-07	59.600	68.100	59.600	67.590	62.287	4,142
2024-05-03	60.900	61.799	60.390	61.799	56.950	594
2024-05-02	58.200	59.650	58.200	59.650	54.970	1,085
2024-05-01	58.590	59.265	57.610	57.610	53.090	105
2024-04-30	60.270	60.390	59.200	59.270	54.620	604
2024-04-29	59.040	60.170	58.500	59.815	55.122	1,697
2024-04-26	57.920	58.550	57.500	58.415	53.832	180
2024-04-25	58.550	58.550	57.000	57.270	52.777	190
2024-04-24	58.629	58.640	57.730	58.410	53.827	119
2024-04-23	57.360	59.160	57.360	59.030	54.399	23
2024-04-22	57.820	58.830	56.640	58.600	54.002	21,431
2024-04-19	56.700	57.780	56.610	57.500	52.989	512
2024-04-18	56.300	57.830	56.120	57.030	52.556	632
2024-04-17	56.030	56.520	55.500	56.110	51.708	523
2024-04-16	56.610	56.740	55.650	55.780	51.404	458
2024-04-15	57.075	57.900	56.645	56.870	52.408	1,982
2024-04-12	60.330	60.530	56.980	57.249	52.757	4,607
2024-04-11	62.240	62.240	60.475	61.140	56.343	606
2024-04-10	62.350	63.670	61.904	61.920	57.062	3,517
2024-04-09	61.550	62.885	60.650	62.398	57.502	1,597
2024-04-08	59.050	61.240	59.050	60.690	55.928	1,809
2024-04-05	58.555	58.900	58.270	58.690	54.085	282
2024-04-04	60.435	60.787	59.971	59.971	55.266	3,143
2024-04-03	60.350	60.638	59.640	59.685	55.002	907
2024-04-02	62.870	62.870	60.675	60.924	56.144	625
2024-03-28	62.965	64.090	62.630	64.090	59.062	2,014
2024-03-27	63.120	63.120	62.060	62.840	57.910	127
2024-03-26	63.175	63.840	62.160	62.180	56.767	263
2024-03-25	62.700	63.735	62.700	62.942	57.462	846
2024-03-22	64.885	65.090	62.510	62.510	57.068	1,168
2024-03-21	64.510	64.900	64.150	64.730	59.095	3,066
2024-03-20	63.430	64.780	63.100	63.960	58.392	2,823
2024-03-19	65.180	65.780	61.870	62.181	56.768	3,156
2024-03-18	64.420	66.800	64.220	66.000	60.254	728
2024-03-15	63.833	65.660	63.360	65.540	59.834	1,094
2024-03-14	64.730	65.460	63.720	64.010	58.438	1,247
2024-03-13	64.090	67.010	63.910	66.020	60.273	711
2024-03-12	64.490	65.010	63.204	63.980	58.410	378
2024-03-11	62.450	64.720	62.450	64.720	59.086	1,590
2024-03-08	63.875	64.440	63.460	63.640	58.100	1,253
2024-03-07	61.940	64.220	61.940	63.330	57.817	2,295
2024-03-06	59.970	61.840	59.970	60.850	55.553	1,275
2024-03-05	58.485	60.110	58.280	59.616	54.426	1,374
2024-03-04	57.310	59.265	57.310	59.220	54.065	282
2024-03-01	56.390	57.300	55.930	57.274	52.288	672
2024-02-29	51.590	53.260	51.300	52.960	48.350	1,963
2024-02-28	52.320	52.440	51.255	51.650	47.154	1,587
2024-02-27	52.895	53.240	52.590	53.180	48.550	242
2024-02-26	52.380	52.810	51.450	52.460	47.893	81,228

← NewerPage 11 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.