FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	106.22	106.37	105.78	106.16	94.653	214
2023-06-01	104.36	104.97	104.29	104.97	93.595	380
2023-05-31	103.90	103.90	102.73	102.73	91.593	822
2023-05-30	102.20	103.66	102.20	103.66	92.422	379
2023-05-26	104.29	104.63	104.29	104.57	93.237	373
2023-05-25	104.25	104.45	104.25	104.44	93.124	191
2023-05-24	106.56	106.56	105.50	105.50	94.067	326
2023-05-23	107.63	107.77	107.00	107.00	95.404	339
2023-05-22	109.12	109.24	108.38	108.38	96.635	323
2023-05-19	109.21	109.36	108.58	108.58	96.813	108
2023-05-18	107.88	107.88	106.82	107.62	95.956	53
2023-05-17	108.61	108.68	108.61	108.68	96.902	6
2023-05-16	109.47	109.47	108.78	108.95	97.143	880
2023-05-15	109.95	109.95	109.27	109.42	97.557	50
2023-05-12	109.50	110.19	109.50	110.19	98.248	6,438
2023-05-11	108.90	109.30	108.90	108.90	97.098	10,360
2023-05-10	110.00	110.00	110.00	110.00	98.079	14
2023-05-09	114.47	114.47	110.56	110.56	98.575	13,219
2023-05-04	112.64	112.64	112.18	112.51	100.31	226
2023-05-03	115.90	116.41	115.18	115.18	102.70	60
2023-05-02	118.80	118.80	112.56	114.74	102.30	216
2023-04-28	121.45	121.45	121.45	121.45	108.29	194
2023-04-27	120.66	120.66	120.66	120.66	107.58	32
2023-04-26	121.11	121.83	121.11	121.64	108.46	191
2023-04-25	123.53	123.53	123.53	123.53	110.14	611
2023-04-24	123.77	123.77	123.23	123.23	109.87	2,341
2023-04-21	123.50	123.82	123.37	123.82	110.40	146
2023-04-20	122.99	122.99	122.78	122.79	109.48	126
2023-04-18	124.58	124.58	124.58	124.58	111.08	387
2023-04-17	123.52	123.52	123.52	123.52	110.13	263
2023-04-14	124.31	124.31	123.55	123.55	110.16	80
2023-04-13	122.73	123.33	122.50	123.33	109.97	224
2023-04-12	121.12	121.80	120.91	121.80	108.60	245
2023-04-11	119.07	119.10	119.07	119.07	106.17	92,061
2023-04-06	120.07	120.07	116.58	116.68	104.04	888
2023-04-05	121.62	121.62	120.78	120.78	107.69	133
2023-04-04	122.09	122.28	121.80	122.09	108.86	31,821
2023-04-03	122.05	122.66	122.05	122.05	108.82	12
2023-03-30	121.26	121.43	121.26	121.42	108.26	48
2023-03-29	121.17	121.17	121.17	121.17	107.52	66
2023-03-28	119.25	119.25	119.25	119.25	105.81	120
2023-03-27	118.99	118.99	118.90	118.94	105.54	57
2023-03-24	116.17	116.17	116.16	116.16	103.08	194
2023-03-23	118.06	118.41	118.06	118.25	104.93	1,955
2023-03-22	120.13	120.13	119.72	119.72	106.23	200
2023-03-17	117.01	117.26	116.16	116.79	103.64	4,604
2023-03-16	115.00	116.05	114.62	115.68	102.65	55,388
2023-03-15	118.16	118.16	114.88	114.88	101.94	224
2023-03-14	121.82	121.82	121.82	121.82	108.10	78
2023-03-13	119.91	119.91	119.91	119.91	106.41	10
2023-03-10	122.95	122.95	121.40	121.40	107.73	140
2023-03-09	126.97	126.97	126.22	126.22	112.00	60
2023-03-08	126.58	126.58	125.59	126.34	112.11	266
2023-03-06	128.07	128.24	127.07	127.07	112.76	107
2023-03-03	128.52	128.52	127.58	128.19	113.75	441
2023-03-02	127.39	127.39	127.39	127.39	113.04	40
2023-03-01	129.34	129.57	129.21	129.57	114.98	100
2023-02-28	129.79	129.79	129.79	129.79	115.17	307
2023-02-27	130.07	130.15	130.07	130.15	115.49	105
2023-02-24	127.49	127.49	126.83	126.94	112.65	60

← NewerPage 15 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.