FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	15.600	15.740	15.380	15.725	15.725	9,461
2026-01-30	15.500	16.210	15.153	15.619	15.619	12,448
2026-01-29	15.950	16.250	15.560	15.750	15.750	6,713
2026-01-28	16.110	16.300	15.740	15.940	15.940	3,200
2026-01-27	16.200	16.300	15.840	16.019	16.019	2,428
2026-01-26	16.350	16.400	15.938	16.028	16.028	6,397
2026-01-23	16.020	16.270	15.969	16.190	16.190	5,383
2026-01-22	16.000	16.615	15.968	16.019	16.019	4,196
2026-01-21	15.340	15.910	15.340	15.671	15.671	5,868
2026-01-20	15.000	15.371	14.920	15.311	15.311	18,401
2026-01-19	15.420	15.420	15.420	15.420	15.420	0
2026-01-16	15.300	15.650	15.020	15.420	15.420	4,792
2026-01-15	15.270	15.290	14.682	15.281	15.281	11,206
2026-01-14	15.340	15.650	15.102	15.442	15.442	5,583
2026-01-13	15.230	15.568	15.230	15.481	15.481	3,794
2026-01-12	15.260	15.510	15.130	15.328	15.328	19,638
2026-01-09	15.080	15.240	14.960	15.212	15.212	12,562
2026-01-08	14.500	15.210	14.500	15.192	15.192	13,258
2026-01-07	14.830	15.044	14.336	14.376	14.376	7,117
2026-01-06	14.000	14.825	13.770	14.682	14.682	9,067
2026-01-05	14.290	14.449	14.060	14.222	14.222	9,844
2026-01-02	13.910	14.334	13.570	14.329	14.329	7,607
2025-12-31	13.860	14.210	13.860	14.002	14.002	29,754
2025-12-30	13.830	14.132	13.810	14.100	14.020	66,286
2025-12-29	13.460	13.910	13.420	13.665	13.588	13,215
2025-12-24	13.030	13.428	13.030	13.428	13.349	42,954
2025-12-23	13.190	13.190	12.970	13.055	12.979	4,866
2025-12-22	13.410	13.445	13.098	13.098	13.021	10,337
2025-12-19	13.510	13.700	13.402	13.402	13.324	37,741
2025-12-18	13.700	14.080	13.659	13.739	13.658	5,388
2025-12-17	13.230	13.885	13.070	13.722	13.642	23,826
2025-12-16	13.063	13.600	13.000	13.269	13.191	22,871
2025-12-15	14.220	14.240	12.855	12.960	12.884	26,171
2025-12-12	13.700	13.983	13.500	13.980	13.898	4,072
2025-12-11	13.660	14.271	13.520	13.928	13.847	22,042
2025-12-10	13.450	13.571	13.180	13.322	13.244	3,979
2025-12-09	13.050	13.591	12.838	13.279	13.201	26,541
2025-12-08	13.400	13.400	12.933	12.933	12.857	14,580
2025-12-05	13.370	13.650	13.290	13.451	13.373	12,929
2025-12-04	13.650	13.650	13.258	13.269	13.191	8,079
2025-12-03	13.790	13.980	13.529	13.549	13.469	5,167
2025-12-02	13.950	14.050	13.490	13.562	13.482	16,858
2025-12-01	14.225	14.480	13.960	13.971	13.890	5,864
2025-11-28	14.140	14.490	14.000	14.320	14.236	8,278
2025-11-26	13.450	13.929	13.370	13.870	13.789	22,983
2025-11-25	13.380	13.600	13.130	13.340	13.262	9,163
2025-11-24	13.010	13.040	12.580	12.970	12.894	11,599
2025-11-21	12.225	13.029	12.210	12.775	12.700	17,141
2025-11-20	12.800	12.910	12.251	12.251	12.180	40,263
2025-11-19	12.880	12.900	12.515	12.560	12.487	16,547
2025-11-18	12.832	12.950	12.630	12.950	12.874	12,549
2025-11-17	13.690	13.820	13.265	13.269	13.191	8,110
2025-11-14	13.700	13.935	13.590	13.760	13.679	13,915
2025-11-13	13.800	14.143	13.752	13.760	13.679	16,714
2025-11-12	13.980	14.300	13.890	14.130	14.047	11,630
2025-11-11	14.100	14.300	13.860	14.201	14.118	3,407
2025-11-10	14.250	14.250	13.740	14.139	14.056	5,617
2025-11-07	12.860	13.798	12.830	13.798	13.717	23,325
2025-11-06	13.450	13.460	12.959	13.030	12.954	40,717
2025-11-05	13.560	13.730	13.325	13.500	13.421	22,825

← NewerPage 4 of 5 · 252 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.