FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	129.37	129.78	129.32	129.32	114.75	135
2023-02-22	127.00	127.53	126.96	127.53	113.16	140
2023-02-21	126.32	127.39	126.32	127.31	112.97	64
2023-02-17	128.46	128.46	128.46	128.46	113.99	80
2023-02-16	128.87	128.87	128.87	128.87	114.36	243
2023-02-14	128.60	128.65	128.08	128.08	113.65	80
2023-02-13	129.55	129.55	129.55	129.55	114.96	86
2023-02-10	131.13	131.35	131.13	131.35	116.55	22
2023-02-07	126.06	126.06	126.06	126.06	111.86	20
2023-02-03	128.28	128.77	128.23	128.72	114.22	180
2023-02-02	127.55	128.58	126.70	128.58	114.10	203
2023-02-01	132.71	132.71	132.71	132.71	117.76	496
2023-01-26	130.10	130.10	130.10	130.10	115.45	45
2023-01-25	127.29	127.29	126.62	126.62	112.35	254
2023-01-23	128.18	128.18	128.18	128.18	113.74	3,533
2023-01-20	126.72	126.76	126.49	126.49	112.24	371
2023-01-18	126.95	126.95	126.95	126.95	112.65	40
2023-01-17	130.32	131.52	128.46	129.38	114.81	1,737
2023-01-13	128.94	128.94	128.94	128.94	114.41	108
2023-01-12	131.30	131.30	130.18	130.18	115.52	1
2023-01-10	129.79	129.79	129.68	129.68	115.07	433
2023-01-09	126.31	128.34	126.31	128.34	113.88	30
2023-01-04	123.44	123.44	123.44	123.44	109.54	13
2023-01-03	124.99	125.00	124.79	124.79	110.73	513
2022-12-29	125.26	125.26	125.20	125.20	111.10	4
2022-12-28	125.41	125.41	125.41	125.41	110.77	5
2022-12-20	122.88	122.88	122.88	122.88	108.54	42
2022-12-16	123.67	123.67	123.67	123.67	109.23	10
2022-12-15	124.91	124.91	124.65	124.81	110.24	87
2022-12-08	129.07	129.07	129.07	129.07	114.00	13
2022-12-06	130.59	130.59	128.50	128.50	113.50	376
2022-12-05	132.14	132.14	130.07	130.07	114.89	158
2022-12-01	131.00	131.89	130.91	131.27	115.95	185
2022-11-25	128.16	129.04	128.16	129.04	113.98	11
2022-11-22	127.27	127.27	127.27	127.27	112.41	2,612
2022-11-21	126.29	126.29	125.92	125.92	111.22	6
2022-11-18	128.44	128.44	127.83	127.93	112.99	21
2022-11-15	129.16	129.16	127.14	127.14	112.30	20
2022-11-14	125.35	125.35	125.35	125.35	110.72	1
2022-11-10	128.67	128.67	128.67	128.67	113.65	3
2022-11-09	127.55	127.59	126.86	126.86	112.05	1
2022-11-08	125.01	125.30	124.35	125.30	110.67	204
2022-11-07	124.62	124.62	124.62	124.62	110.07	6
2022-11-04	125.41	125.41	122.61	122.61	108.30	246
2022-11-03	119.87	119.87	117.78	117.78	104.03	2,248
2022-11-02	122.00	122.00	120.31	121.68	107.47	39
2022-10-31	117.61	117.86	117.61	117.86	104.10	20
2022-10-28	117.80	117.80	117.70	117.70	103.96	40
2022-10-27	118.42	119.31	118.42	119.31	105.38	227
2022-10-26	119.18	119.18	119.18	119.18	105.27	10
2022-10-25	118.92	118.92	118.92	118.92	105.03	25
2022-10-21	116.02	116.38	116.02	116.38	102.80	230
2022-10-19	117.13	117.13	117.13	117.13	103.46	20
2022-10-18	117.17	118.32	116.78	116.78	103.15	201
2022-10-12	113.04	113.04	112.42	113.04	99.843	3,154
2022-10-10	111.31	112.47	111.31	112.47	99.340	1
2022-10-07	111.97	111.97	111.97	111.97	98.898	3,128
2022-10-04	110.91	112.56	110.91	112.56	99.419	18
2022-09-28	105.04	105.04	105.04	105.04	92.309	1
2022-09-27	104.91	105.05	103.29	103.29	90.771	3,798

← NewerPage 16 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.