FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	51.360	52.345	51.360	52.345	47.788	823
2024-02-22	50.740	51.708	50.516	51.708	47.206	450
2024-02-21	50.285	51.250	50.060	51.140	46.688	5,525
2024-02-20	53.730	53.730	50.890	50.999	46.559	1,012
2024-02-16	51.740	52.420	51.140	52.383	47.823	197
2024-02-15	51.490	52.541	51.210	51.720	47.218	197
2024-02-14	51.795	52.030	51.130	51.130	46.679	260
2024-02-13	52.230	52.865	51.360	51.510	47.026	1,843
2024-02-12	51.980	53.850	51.910	53.810	49.126	712
2024-02-09	51.725	52.350	50.640	51.360	46.889	867
2024-02-08	54.630	54.670	52.710	52.860	48.258	244
2024-02-07	55.150	55.330	53.380	55.050	50.258	340
2024-02-06	55.000	56.905	50.350	53.870	49.180	5,374
2024-02-05	60.000	61.010	59.790	60.990	55.681	232
2024-02-02	61.740	61.740	60.050	61.600	56.237	583
2024-02-01	57.610	60.880	57.610	60.550	55.279	873
2024-01-31	57.900	58.100	57.330	57.330	52.339	78
2024-01-30	57.345	57.850	57.090	57.850	52.814	235
2024-01-29	58.350	58.350	56.750	57.510	52.504	147
2024-01-26	58.400	59.030	57.990	58.920	53.791	297
2024-01-25	57.970	57.970	56.460	57.210	52.230	104
2024-01-24	58.170	58.470	56.290	56.773	51.830	784
2024-01-23	57.715	57.770	57.020	57.500	52.494	192
2024-01-22	55.200	56.160	55.060	55.650	50.805	747
2024-01-19	54.648	55.660	54.360	55.392	50.570	389
2024-01-18	55.350	55.530	54.390	55.010	50.221	408
2024-01-17	56.090	56.700	54.970	55.320	50.504	913
2024-01-16	57.420	57.570	56.210	56.960	52.001	73,094
2024-01-12	59.680	59.680	58.190	58.440	53.353	205
2024-01-11	59.970	59.970	58.797	59.470	54.293	502
2024-01-10	60.070	60.320	59.310	59.658	54.464	286
2024-01-09	60.670	60.870	60.348	60.348	55.094	169
2024-01-08	60.000	61.679	60.000	61.679	56.309	497
2024-01-05	60.250	61.025	60.250	60.505	55.238	106
2024-01-04	61.190	61.640	60.075	60.315	55.064	13,255
2024-01-03	64.270	64.510	61.860	62.400	56.968	2,563
2024-01-02	63.032	65.813	62.710	65.470	59.771	1,127
2023-12-29	63.310	63.320	62.610	62.990	57.506	67,675
2023-12-28	63.459	63.730	63.140	63.330	57.817	222
2023-12-27	63.740	63.740	63.300	63.670	57.598	2,139
2023-12-22	63.189	63.530	62.350	62.478	56.519	2,120
2023-12-21	60.745	61.600	60.370	61.570	55.698	1,939
2023-12-20	60.720	61.070	60.260	60.620	54.839	489
2023-12-19	58.800	60.930	58.800	60.410	54.649	1,051
2023-12-18	59.640	59.780	58.338	59.310	53.654	2,489
2023-12-15	60.000	60.300	59.410	59.765	54.065	504
2023-12-14	59.560	61.320	58.840	60.470	54.703	6,592
2023-12-13	54.590	55.903	54.440	55.903	50.572	174
2023-12-12	55.170	55.930	54.210	54.700	49.483	200
2023-12-11	55.400	56.090	55.140	55.250	49.981	356
2023-12-08	55.620	56.500	55.620	56.040	50.695	230
2023-12-07	54.600	56.340	54.600	55.710	50.397	94
2023-12-06	54.170	55.550	53.910	55.200	49.936	457
2023-12-05	55.060	55.580	53.690	54.110	48.950	1,194
2023-12-04	55.630	56.500	55.180	55.410	50.126	2,092
2023-12-01	53.720	55.570	53.320	55.230	49.963	290
2023-11-30	52.960	53.230	52.000	53.080	48.018	107
2023-11-29	52.900	53.550	52.330	53.020	47.963	1,131
2023-11-28	52.150	52.770	51.470	52.320	47.330	457
2023-11-27	52.071	52.870	51.620	51.810	46.869	419

← NewerPage 12 of 18 · 1,079 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.