FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.840	12.030	11.501	11.510	11.510	5,641
2026-07-22	11.650	12.148	11.460	11.740	11.740	5,971
2026-07-21	11.340	11.440	11.070	11.440	11.440	4,338
2026-07-20	11.140	11.310	11.007	11.210	11.210	18,046
2026-07-17	11.150	11.700	11.100	11.190	11.190	3,695
2026-07-16	11.000	11.600	10.750	11.369	11.369	20,859
2026-07-15	10.870	11.020	10.570	10.770	10.770	2,583
2026-07-14	10.930	11.290	10.729	10.738	10.738	6,292
2026-07-13	10.910	11.437	10.910	11.100	11.100	9,245
2026-07-10	11.050	11.280	10.680	10.860	10.860	9,923
2026-07-09	11.080	11.250	10.772	11.100	11.100	10,102
2026-07-08	11.590	11.710	10.910	11.010	11.010	23,221
2026-07-07	11.380	11.880	11.250	11.548	11.548	21,239
2026-07-06	11.430	11.461	10.850	11.360	11.360	16,794
2026-07-03	11.240	11.240	11.240	11.240	11.240	0
2026-07-02	10.950	11.720	10.950	11.240	11.240	24,257
2026-07-01	12.100	12.500	10.770	10.778	10.778	50,909
2026-06-30	11.300	11.892	11.300	11.735	11.735	7,002
2026-06-29	11.990	12.000	11.140	11.425	11.345	10,603
2026-06-26	11.200	11.585	11.200	11.460	11.460	8,598
2026-06-25	11.300	11.810	11.230	11.340	11.340	8,615
2026-06-24	11.000	11.410	10.780	11.270	11.270	3,853
2026-06-23	10.850	11.260	10.755	10.810	10.810	5,137
2026-06-22	11.600	11.730	11.000	11.000	11.000	2,461
2026-06-19	11.480	11.480	11.480	11.480	11.480	0
2026-06-18	12.250	12.400	11.050	11.480	11.480	22,366
2026-06-17	11.840	12.700	11.840	12.230	12.230	14,624
2026-06-16	11.800	11.800	11.480	11.690	11.690	2,967
2026-06-15	12.000	12.390	11.490	11.490	11.490	10,839
2026-06-12	11.410	11.973	11.370	11.956	11.956	8,190
2026-06-11	11.000	11.020	10.715	11.020	11.020	3,218
2026-06-10	11.500	11.770	11.130	11.360	11.360	726
2026-06-09	11.000	11.430	10.930	11.430	11.430	27,946
2026-06-08	11.990	11.990	11.086	11.171	11.171	6,005
2026-06-05	12.310	12.310	11.730	11.730	11.730	14,420
2026-06-04	12.640	12.770	12.220	12.220	12.220	5,726
2026-06-03	13.150	13.190	12.479	12.538	12.538	12,553
2026-06-02	13.340	13.500	12.982	13.110	13.110	9,464
2026-06-01	14.000	14.000	13.042	13.342	13.342	3,477
2026-05-29	13.770	13.970	13.380	13.810	13.810	8,496
2026-05-28	13.450	13.670	13.190	13.562	13.562	2,052
2026-05-27	13.000	13.870	13.000	13.573	13.573	12,876
2026-05-26	13.500	13.500	12.910	13.000	13.000	14,056
2026-05-22	13.100	13.390	12.860	12.970	12.970	1,090
2026-05-21	12.700	13.130	12.290	13.040	13.040	11,144
2026-05-20	12.680	13.030	12.250	12.790	12.790	8,785
2026-05-19	13.452	13.740	12.710	12.880	12.880	11,331
2026-05-18	14.110	14.459	13.770	13.796	13.796	2,425
2026-05-15	13.560	14.050	13.400	14.012	14.012	3,581
2026-05-14	12.980	13.570	12.610	13.549	13.549	11,039
2026-05-13	13.055	13.320	12.695	12.788	12.788	4,945
2026-05-12	13.420	13.420	12.800	13.120	13.120	8,488
2026-05-11	13.400	13.910	12.980	13.130	13.130	7,711
2026-05-08	14.000	14.190	13.500	13.740	13.740	7,751
2026-05-07	14.740	15.230	13.850	13.890	13.890	16,781
2026-05-06	14.750	15.160	14.690	14.970	14.970	2,463
2026-05-05	14.730	15.160	14.450	14.870	14.870	4,076
2026-05-04	14.690	15.010	14.538	14.582	14.582	6,092
2026-05-01	15.210	15.540	14.750	14.993	14.993	4,663
2026-04-30	15.790	16.500	15.200	15.500	15.500	8,797

← NewerPage 2 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.