FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	53.080	53.760	52.940	53.280	48.199	3,657
2023-11-22	53.000	53.480	52.410	53.150	48.081	142
2023-11-21	53.198	54.020	53.010	53.140	48.072	1,013
2023-11-20	53.350	54.400	52.560	53.820	48.687	568
2023-11-17	54.110	54.410	52.745	53.180	48.108	642
2023-11-16	55.000	56.560	52.800	53.140	48.072	582
2023-11-15	53.641	56.421	52.980	55.250	49.981	2,462
2023-11-14	52.020	54.282	52.020	53.604	48.492	1,096
2023-11-13	50.920	51.530	50.319	51.320	46.426	641
2023-11-10	49.500	51.190	49.500	51.040	46.172	2,037
2023-11-09	52.290	52.290	49.850	49.850	45.096	895
2023-11-08	53.945	53.945	52.562	52.925	47.878	595
2023-11-07	55.430	55.430	53.300	53.350	48.262	699
2023-11-06	55.390	55.390	54.300	54.660	49.447	15,952
2023-11-03	55.425	56.100	54.610	55.820	50.496	1,256
2023-11-02	50.320	54.970	50.270	54.750	49.528	1,778
2023-11-01	53.220	53.220	50.400	50.620	45.792	608
2023-10-31	54.940	56.170	52.230	52.795	47.760	1,314
2023-10-30	57.900	58.740	56.940	57.620	52.125	561
2023-10-27	57.610	57.917	56.990	57.520	52.034	103
2023-10-26	56.360	58.280	55.830	57.800	52.288	1,876
2023-10-25	56.070	56.650	54.935	55.593	50.291	1,415
2023-10-24	56.590	56.980	55.050	56.000	50.659	1,760
2023-10-23	50.070	59.840	49.700	58.870	53.256	25,436
2023-10-20	66.384	67.780	66.355	67.626	61.176	1,541
2023-10-19	66.430	67.515	65.750	67.290	60.873	334
2023-10-18	66.700	67.545	66.190	66.420	60.085	204
2023-10-17	64.350	67.100	63.540	66.820	60.447	4,971
2023-10-16	63.200	64.895	62.990	64.610	58.448	295
2023-10-13	62.370	62.584	61.870	62.040	56.123	1,449
2023-10-12	63.100	63.100	61.530	61.650	55.770	1,241
2023-10-11	64.685	64.940	62.240	62.240	56.304	2,654
2023-10-10	63.755	64.760	63.690	64.485	58.335	740
2023-10-09	62.750	63.370	62.140	63.370	57.326	257
2023-10-06	62.840	63.290	62.300	63.080	57.064	1,965
2023-10-05	65.200	65.200	63.040	63.600	57.534	1,836
2023-10-04	65.850	66.035	64.735	64.986	58.789	1,557
2023-10-03	64.610	66.216	64.600	65.649	59.388	2,027
2023-10-02	66.650	66.785	65.120	65.200	58.982	1,346
2023-09-29	66.870	67.187	66.245	66.426	60.091	880
2023-09-28	65.675	66.484	65.500	65.630	59.371	891
2023-09-27	67.104	67.104	65.713	65.713	58.921	2,078
2023-09-26	67.655	67.655	66.943	66.998	60.073	372
2023-09-25	67.780	68.496	67.770	67.855	60.842	383
2023-09-22	70.160	70.160	68.660	68.774	61.666	2,001
2023-09-21	70.290	70.833	69.860	70.120	62.873	1,476
2023-09-20	73.265	73.265	71.800	71.800	64.379	419
2023-09-19	73.265	73.265	72.490	72.632	65.125	343
2023-09-18	75.720	75.720	74.130	74.380	66.692	304
2023-09-15	75.755	76.786	75.755	76.000	68.145	72
2023-09-14	76.130	76.130	75.170	75.170	67.401	164
2023-09-13	75.520	77.070	75.520	75.675	67.854	1,624
2023-09-12	74.200	74.416	73.816	74.416	66.725	33
2023-09-11	76.155	76.660	74.728	74.728	67.005	121
2023-09-08	76.520	76.625	75.502	75.502	67.699	40
2023-09-07	81.410	81.410	74.865	75.270	67.490	2,709
2023-09-06	82.420	82.570	81.670	81.890	73.426	257
2023-09-05	85.910	85.910	83.235	83.235	74.632	139
2023-09-01	87.100	87.100	86.974	87.074	78.074	9
2023-08-31	87.754	87.835	86.465	86.465	77.528	392

← NewerPage 13 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.