FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	15.050	15.680	14.980	15.000	15.000	11,377
2026-04-28	15.210	15.850	15.200	15.390	15.390	2,650
2026-04-27	14.940	15.885	14.510	15.505	15.505	10,887
2026-04-24	14.870	14.930	14.280	14.830	14.830	8,104
2026-04-23	14.530	14.880	14.040	14.290	14.290	3,167
2026-04-22	15.750	16.240	14.819	14.820	14.820	9,020
2026-04-21	16.720	17.200	15.699	15.780	15.780	11,465
2026-04-20	17.100	17.330	16.700	17.330	17.330	7,652
2026-04-17	17.770	17.770	17.046	17.130	17.130	5,073
2026-04-16	17.240	17.780	17.135	17.440	17.440	1,142
2026-04-15	17.700	17.940	17.340	17.448	17.448	1,418
2026-04-14	17.450	18.300	17.360	17.480	17.480	3,730
2026-04-13	17.000	18.245	17.000	18.182	18.182	4,967
2026-04-10	17.480	17.580	16.960	17.388	17.388	2,323
2026-04-09	17.400	18.180	17.000	17.153	17.153	7,301
2026-04-08	17.950	18.300	17.171	17.920	17.920	43,798
2026-04-07	17.740	17.740	17.226	17.570	17.570	5,863
2026-04-02	16.500	17.600	16.500	17.492	17.492	5,476
2026-04-01	17.010	17.500	16.850	16.910	16.910	3,800
2026-03-31	16.980	17.295	16.750	16.894	16.894	11,152
2026-03-30	15.760	16.910	15.500	16.547	16.467	23,292
2026-03-27	15.210	15.985	15.210	15.530	15.455	5,798
2026-03-26	14.670	15.830	14.670	15.655	15.579	5,607
2026-03-25	14.850	15.440	14.840	15.270	15.196	3,051
2026-03-24	14.360	15.510	14.200	15.050	15.050	15,818
2026-03-23	13.050	14.565	12.910	14.542	14.542	22,366
2026-03-20	13.900	14.040	13.060	13.100	13.100	15,995
2026-03-19	14.650	14.650	13.535	14.010	14.010	22,346
2026-03-18	14.130	15.030	14.120	14.720	14.720	4,742
2026-03-17	13.700	14.965	13.700	14.460	14.460	12,615
2026-03-16	14.050	14.050	13.634	14.040	14.040	20,124
2026-03-13	14.320	14.860	14.210	14.350	14.350	1,694
2026-03-12	14.480	14.910	14.050	14.499	14.499	17,139
2026-03-11	13.800	14.190	13.550	14.181	14.181	3,597
2026-03-10	14.300	14.400	13.730	14.085	14.085	4,697
2026-03-09	13.710	14.164	13.690	13.889	13.889	3,168
2026-03-06	14.300	14.500	13.600	13.850	13.850	5,073
2026-03-05	13.790	14.719	13.570	14.360	14.360	15,442
2026-03-04	13.850	14.240	13.685	13.740	13.740	1,333
2026-03-03	14.100	14.204	13.330	14.130	14.130	16,887
2026-03-02	14.550	14.550	14.210	14.410	14.410	1,890
2026-02-27	14.600	14.650	14.220	14.430	14.430	933
2026-02-26	14.970	15.120	14.157	14.440	14.440	6,450
2026-02-25	13.860	14.000	13.620	13.931	13.931	12,323
2026-02-24	13.700	13.990	13.635	13.770	13.770	2,064
2026-02-23	14.600	14.650	13.390	13.685	13.685	15,760
2026-02-20	14.830	14.990	14.276	14.600	14.600	1,206
2026-02-19	14.530	15.170	14.500	14.885	14.885	2,566
2026-02-18	14.440	14.720	14.300	14.680	14.680	4,767
2026-02-17	14.230	14.690	13.970	14.505	14.505	3,398
2026-02-16	14.640	14.640	14.640	14.640	14.640	0
2026-02-13	14.420	14.720	14.300	14.640	14.640	1,372
2026-02-12	16.050	16.180	14.400	14.550	14.550	9,153
2026-02-11	15.810	16.390	15.810	15.984	15.984	3,855
2026-02-10	14.970	16.720	14.970	16.320	16.320	25,711
2026-02-09	14.960	15.620	14.600	15.600	15.600	4,250
2026-02-06	13.570	14.627	13.335	14.627	14.627	16,845
2026-02-05	16.460	16.480	12.480	13.574	13.574	145,413
2026-02-04	15.760	16.917	15.760	16.855	16.855	57,088
2026-02-03	15.580	16.200	15.503	15.611	15.611	3,684

← NewerPage 3 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.