FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	137.00	137.00	137.00	137.00	119.81	116
2022-04-06	134.06	134.18	133.73	133.73	116.96	171
2022-04-05	133.97	133.97	133.97	133.97	117.17	125
2022-04-04	130.79	131.38	130.79	131.38	114.90	156
2022-04-01	131.93	131.93	131.93	131.93	115.38	195
2022-03-31	131.01	133.02	131.01	133.02	116.33	49
2022-03-29	134.36	134.36	128.87	128.87	112.24	21
2022-03-28	136.49	136.49	135.44	135.44	117.97	30
2022-03-25	133.99	133.99	133.99	133.99	116.70	202
2022-03-24	132.71	132.71	132.71	132.71	115.59	44
2022-03-22	131.56	132.23	131.51	131.51	114.54	19
2022-03-21	130.37	130.84	130.37	130.84	113.95	116
2022-03-18	129.45	129.45	129.45	129.45	112.75	37
2022-03-17	126.75	128.45	126.75	128.45	111.88	101
2022-03-16	126.87	126.87	126.75	126.75	110.40	24
2022-03-15	126.54	127.52	126.11	127.08	110.69	189
2022-03-14	123.30	126.69	123.30	126.69	110.34	615
2022-03-11	125.48	125.48	125.48	125.48	109.29	33
2022-03-07	121.93	122.00	121.93	122.00	106.26	36
2022-03-02	118.63	118.63	118.12	118.12	102.88	126
2022-03-01	117.14	117.14	117.14	117.14	102.03	117
2022-02-28	116.05	116.05	116.05	116.05	101.08	22
2022-02-18	118.40	118.40	118.40	118.40	103.12	443
2022-02-17	118.60	118.60	118.34	118.34	103.07	25
2022-02-16	118.30	118.30	118.29	118.29	103.03	88
2022-02-14	116.43	116.43	116.40	116.40	101.38	33
2022-02-11	117.52	117.52	117.52	117.52	102.36	38
2022-02-10	120.07	120.07	119.95	119.95	104.47	37
2022-02-03	111.87	112.41	111.87	112.41	97.903	284
2022-02-01	110.36	110.36	110.36	110.36	96.121	25
2022-01-24	106.43	106.43	106.43	106.43	92.701	16
2022-01-21	108.80	108.80	108.65	108.65	94.627	44
2022-01-18	113.52	113.52	113.52	113.52	98.873	15
2022-01-11	109.05	109.05	108.79	108.92	94.868	761
2022-01-06	108.71	108.71	108.70	108.70	94.676	500
2021-12-29	109.64	109.64	109.64	109.64	95.028	2
2021-12-20	100.59	100.59	100.59	100.59	87.184	16
2021-12-16	105.62	105.62	105.62	105.62	91.543	17
2021-12-13	106.04	106.04	106.04	106.04	91.908	175
2021-12-10	108.84	108.84	108.84	108.84	94.339	60
2021-12-09	107.87	107.91	107.87	107.91	93.533	61
2021-12-08	108.63	108.63	108.63	108.63	94.159	16
2021-12-07	107.29	107.29	107.29	107.29	92.991	10
2021-12-03	105.54	105.59	105.35	105.59	91.526	6,219
2021-12-02	100.79	100.79	100.79	100.79	87.361	5
2021-12-01	103.81	103.81	103.81	103.81	89.979	10
2021-11-30	100.02	100.02	100.02	100.02	86.690	10
2021-11-24	104.05	104.46	104.05	104.46	90.542	2
2021-11-23	104.30	104.30	103.41	103.41	89.634	115
2021-11-17	105.37	105.37	105.09	105.09	91.092	72,759
2021-11-15	105.91	106.94	105.91	106.41	92.229	54
2021-11-12	106.61	106.61	106.18	106.18	92.033	60
2021-11-09	106.95	107.93	106.95	107.70	93.354	106
2021-11-04	104.41	104.41	104.41	104.41	90.499	1
2021-11-03	99.305	105.28	99.305	105.00	91.010	164
2021-11-01	92.148	92.680	92.148	92.680	80.332	3
2021-10-26	92.985	92.985	92.985	92.985	80.596	136
2021-10-25	92.835	93.125	92.835	93.125	80.718	110
2021-10-20	93.040	93.040	93.040	93.040	80.644	1

← NewerPage 18 of 18 · 1,079 trading days

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.