FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	104.30	104.81	104.30	104.80	92.098	55
2022-09-23	104.23	104.23	104.23	104.23	91.597	1
2022-09-22	105.70	107.34	105.70	107.34	94.330	4,498
2022-09-21	106.32	106.32	106.32	106.32	93.434	2,543
2022-09-16	106.53	106.53	106.53	106.53	93.618	203
2022-09-14	109.97	109.97	109.24	109.24	96.000	8
2022-09-13	110.09	111.60	110.07	111.60	98.074	486
2022-09-12	112.78	113.34	111.97	112.68	99.023	1,863
2022-09-08	107.33	109.63	107.33	109.63	96.343	1
2022-09-06	107.06	107.06	107.06	107.06	94.084	33
2022-09-02	107.32	107.32	107.32	107.32	94.313	6
2022-09-01	105.20	105.20	105.20	105.20	92.453	111
2022-08-31	108.19	108.60	108.19	108.60	95.438	26,373
2022-08-30	112.77	112.77	112.77	112.77	99.102	1
2022-08-26	118.35	118.35	114.68	114.68	100.78	1
2022-08-25	115.98	115.98	115.98	115.98	101.92	231
2022-08-24	115.24	115.24	113.24	113.24	99.515	10
2022-08-23	110.41	111.99	110.41	111.99	98.417	45
2022-08-22	110.00	110.17	109.50	109.50	96.228	49
2022-08-17	112.42	113.37	112.42	113.37	99.629	1
2022-08-15	111.25	111.25	111.25	111.25	97.766	66
2022-08-10	109.20	109.32	109.20	109.32	96.070	1
2022-08-08	107.92	107.92	107.92	107.92	94.836	5
2022-08-05	106.91	106.91	106.91	106.91	93.952	8
2022-08-02	108.05	108.05	108.05	108.05	94.950	50
2022-07-22	106.44	106.44	106.44	106.44	93.537	66
2022-07-20	104.72	104.72	104.72	104.72	92.028	10
2022-07-07	104.73	104.73	104.71	104.71	92.019	4
2022-07-05	105.27	105.27	102.55	102.55	90.121	585
2022-07-01	104.65	104.65	104.65	104.65	91.962	5
2022-06-29	107.39	107.39	107.39	107.39	94.370	50
2022-06-28	110.22	110.22	110.22	110.22	96.395	621
2022-06-24	108.37	108.37	108.37	108.37	94.773	15
2022-06-13	108.49	108.49	108.49	108.49	94.882	13
2022-06-09	116.84	116.84	116.84	116.84	102.19	20
2022-06-07	120.07	120.07	120.07	120.07	105.01	6
2022-05-23	120.11	120.11	120.11	120.11	105.04	3
2022-05-19	117.45	117.45	117.45	117.45	102.71	50
2022-05-18	118.56	118.95	118.56	118.95	104.03	28
2022-05-17	118.86	119.20	118.86	119.20	104.25	254
2022-05-16	117.37	117.37	117.37	117.37	102.65	25
2022-05-13	117.21	117.22	117.21	117.22	102.52	12
2022-05-12	115.81	115.81	115.81	115.81	101.29	5
2022-05-11	117.44	117.44	117.44	117.44	102.71	38
2022-05-09	115.54	116.01	115.36	116.01	101.46	216
2022-05-06	116.41	119.20	116.37	119.13	104.19	51
2022-05-05	122.31	122.31	119.91	119.91	104.87	43
2022-05-04	120.90	120.90	120.90	120.90	105.73	168
2022-05-03	127.45	127.86	123.03	123.95	108.40	24
2022-04-27	132.13	132.17	130.83	130.83	114.42	2
2022-04-26	132.40	132.40	132.40	132.40	115.79	51
2022-04-25	129.20	129.20	128.11	128.11	112.04	127
2022-04-22	136.02	136.02	132.96	133.66	116.89	256
2022-04-21	140.43	140.43	140.43	140.43	122.82	174
2022-04-20	140.70	140.70	138.44	140.00	122.44	242
2022-04-19	137.41	137.41	137.41	137.41	120.18	48
2022-04-14	137.55	137.55	137.55	137.55	120.30	161
2022-04-13	138.73	138.73	138.73	138.73	121.33	12
2022-04-12	138.00	138.27	137.71	138.20	120.87	31
2022-04-11	138.80	138.80	136.94	136.94	119.76	141

← NewerPage 17 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.