FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	36.320	36.820	35.920	35.940	35.111	477
2025-08-07	37.290	37.370	36.075	36.415	35.575	1,025
2025-08-06	37.930	38.100	36.910	36.945	36.093	129
2025-08-05	38.056	38.070	37.160	37.970	37.094	469
2025-08-04	38.500	38.670	37.700	37.759	36.888	1,300
2025-08-01	38.360	38.770	37.767	38.134	37.254	858
2025-07-31	42.385	42.730	37.605	38.228	37.346	3,390
2025-07-30	41.860	42.030	41.000	41.570	40.611	1,635
2025-07-29	42.610	42.610	42.020	42.075	41.105	1,260
2025-07-28	43.040	43.040	42.570	42.710	41.725	121
2025-07-25	42.350	42.886	41.980	42.886	41.897	235
2025-07-24	43.080	43.560	42.374	42.382	41.404	4,476
2025-07-23	43.751	43.780	43.350	43.760	42.751	1,451
2025-07-22	41.950	43.114	41.950	43.114	42.120	431
2025-07-21	42.380	42.680	42.220	42.282	41.307	1,286
2025-07-18	42.100	42.380	42.050	42.310	41.334	24
2025-07-17	42.040	42.784	42.040	42.510	41.529	32
2025-07-16	41.750	42.000	41.340	41.944	40.977	533
2025-07-15	42.480	42.480	41.635	41.635	40.675	354
2025-07-14	42.440	42.550	42.202	42.305	41.329	564
2025-07-11	42.150	42.270	41.806	41.860	40.894	153
2025-07-10	43.270	43.700	42.770	43.146	42.151	183
2025-07-09	43.470	44.239	43.470	44.239	43.219	347
2025-07-08	43.430	44.040	43.160	43.730	42.721	24
2025-07-07	44.200	44.200	43.335	43.335	42.335	80
2025-07-03	44.550	44.590	43.970	44.034	43.018	1,475
2025-07-02	43.012	44.000	42.900	44.000	42.985	112
2025-07-01	42.230	43.152	41.430	43.152	42.157	187
2025-06-30	42.120	42.380	41.490	41.674	40.712	165
2025-06-27	43.125	43.280	42.690	42.690	41.705	3,146
2025-06-26	42.890	43.510	42.380	43.225	41.661	1,227
2025-06-25	42.450	42.740	41.800	41.870	40.355	1,163
2025-06-24	43.140	43.250	42.725	42.740	41.194	915
2025-06-23	42.525	42.630	41.988	42.400	40.866	641
2025-06-20	41.334	41.880	40.960	41.400	39.902	1,434
2025-06-18	41.650	42.400	41.280	42.050	40.529	310
2025-06-17	42.360	42.840	41.980	42.275	40.746	207
2025-06-16	41.900	42.484	41.790	42.484	40.947	142
2025-06-13	42.600	43.180	42.030	42.030	40.510	134
2025-06-12	43.170	43.670	42.700	43.274	41.709	188
2025-06-11	44.100	44.480	43.800	44.070	42.476	806
2025-06-10	44.720	44.820	44.030	44.420	42.813	3,037
2025-06-09	42.950	44.330	42.820	44.290	42.688	2,358
2025-06-06	42.120	43.100	42.120	42.340	40.808	401
2025-06-05	42.625	42.780	41.940	42.140	40.616	1,600
2025-06-04	40.770	42.030	40.210	42.020	40.500	858
2025-06-03	39.920	40.638	39.420	40.560	39.093	161
2025-06-02	40.540	40.550	39.270	39.270	37.849	101
2025-05-30	39.060	40.575	39.060	40.525	39.059	456
2025-05-29	39.650	39.890	39.382	39.382	37.957	596
2025-05-28	39.160	40.955	39.160	39.940	38.495	1,141
2025-05-27	38.680	39.285	38.580	39.285	37.864	2,287
2025-05-23	37.529	38.090	37.529	38.090	36.712	649
2025-05-22	38.845	38.950	38.000	38.400	37.011	413
2025-05-21	40.130	40.500	39.440	39.522	38.092	307
2025-05-20	40.010	40.605	39.950	40.605	39.136	644
2025-05-19	39.420	39.825	39.250	39.800	38.360	532
2025-05-16	39.120	40.230	39.060	40.230	38.775	641
2025-05-15	37.336	39.045	36.750	38.964	37.554	2,087
2025-05-14	37.980	37.980	36.850	36.870	35.536	2,542

← NewerPage 6 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.