FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	88.613	88.613	88.062	88.242	79.122	666
2023-08-29	88.980	88.980	87.985	88.582	79.426	154
2023-08-25	88.390	88.390	88.145	88.145	79.035	31
2023-08-24	88.080	88.204	88.080	88.204	79.088	26
2023-08-22	88.167	88.167	88.080	88.150	79.039	31
2023-08-21	88.905	88.905	87.699	87.699	78.634	152
2023-08-18	88.260	90.220	88.260	88.734	79.563	80
2023-08-17	88.595	88.595	88.310	88.350	79.219	30
2023-08-16	87.395	87.395	87.395	87.395	78.362	54
2023-08-15	89.800	89.800	88.850	88.850	79.667	46,985
2023-08-14	88.345	89.460	88.325	89.085	79.878	667
2023-08-11	87.991	89.292	87.991	89.292	80.063	28
2023-08-10	87.777	88.330	87.155	88.101	78.996	94
2023-08-09	89.460	89.460	86.770	86.895	77.914	432
2023-08-08	89.920	89.920	88.760	88.795	79.618	136
2023-08-07	91.237	91.240	91.145	91.233	81.803	157
2023-08-04	91.870	93.949	91.870	93.945	84.235	303
2023-08-03	93.160	93.160	89.730	91.958	82.453	47,136
2023-08-02	93.130	94.145	92.896	94.020	84.303	257
2023-08-01	95.570	95.730	93.912	94.475	84.711	705
2023-07-31	96.803	96.803	95.838	95.877	85.968	92
2023-07-28	95.849	96.219	95.440	96.164	86.225	77
2023-07-27	95.357	96.615	95.349	96.520	86.544	259
2023-07-26	95.360	96.260	95.360	96.231	86.285	231
2023-07-25	95.802	95.802	95.420	95.461	85.595	132
2023-07-24	94.400	95.750	94.180	95.750	85.854	191
2023-07-21	95.761	95.829	95.236	95.420	85.558	161
2023-07-20	96.109	96.109	95.319	95.679	85.790	476
2023-07-19	95.920	96.460	95.632	95.825	85.921	1,626
2023-07-18	97.162	97.279	95.405	95.530	85.656	672
2023-07-17	95.470	95.865	95.210	95.865	85.957	428
2023-07-14	96.000	96.320	95.032	95.133	85.301	130
2023-07-13	95.536	97.000	95.536	96.210	86.266	2,516
2023-07-12	95.055	95.480	93.408	95.402	85.541	1,996
2023-07-11	92.650	93.509	91.702	93.042	83.425	1,960
2023-07-10	96.610	96.821	88.958	93.240	83.603	9,604
2023-07-07	103.03	104.75	102.96	104.75	93.924	2,313
2023-07-06	101.80	102.81	101.64	102.81	92.181	684
2023-07-05	104.30	104.30	102.86	103.36	92.677	1,703
2023-07-03	104.77	106.60	104.77	106.19	95.214	287
2023-06-30	104.79	105.05	104.06	104.29	93.511	141
2023-06-29	103.38	104.58	103.38	103.89	93.150	882
2023-06-28	104.79	104.79	103.09	103.66	92.422	434
2023-06-27	105.72	105.72	104.71	105.22	93.817	1,000
2023-06-26	106.06	106.80	105.92	106.73	95.160	368
2023-06-23	106.87	107.04	105.90	105.90	94.423	122
2023-06-22	108.15	108.29	107.05	107.84	96.152	809
2023-06-21	104.86	107.15	104.81	106.93	95.339	169
2023-06-20	105.74	105.74	104.31	105.21	93.807	1,269
2023-06-19	106.31	106.31	106.31	106.31	94.789	25
2023-06-16	106.67	106.67	105.59	106.15	94.646	61
2023-06-15	105.65	105.65	105.54	105.54	94.103	120
2023-06-14	106.25	106.65	105.56	106.10	94.602	875
2023-06-13	105.88	105.88	105.10	105.10	93.710	92,062
2023-06-12	105.63	106.11	105.53	105.96	94.472	816
2023-06-09	109.29	109.29	105.57	105.57	94.129	195
2023-06-08	111.60	111.60	109.49	109.49	97.620	503
2023-06-07	110.06	111.70	110.06	111.70	99.595	7
2023-06-06	106.51	108.83	106.51	108.80	97.009	386
2023-06-05	107.70	108.46	107.28	108.46	96.702	535

← NewerPage 14 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.