FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	38.210	38.350	38.040	38.040	36.664	512
2025-05-12	38.190	39.075	38.190	38.240	36.857	339
2025-05-09	36.880	36.890	36.573	36.804	35.472	1,781
2025-05-08	35.873	36.958	35.560	36.852	35.519	987
2025-05-07	35.670	36.000	34.970	34.990	33.724	1,054
2025-05-06	36.080	36.340	35.574	35.646	34.357	1,222
2025-05-02	39.000	39.100	37.780	37.830	36.462	1,069
2025-05-01	39.240	40.700	38.260	38.725	37.324	2,842
2025-04-30	40.890	41.470	40.590	41.470	39.970	223
2025-04-29	41.400	41.830	41.100	41.570	40.066	108
2025-04-28	41.797	42.060	41.040	41.652	40.145	165
2025-04-25	41.280	41.750	40.980	40.980	39.498	153
2025-04-24	39.650	40.690	39.550	40.610	39.141	4,621
2025-04-23	40.010	40.920	39.300	39.300	37.878	347
2025-04-22	38.470	39.310	38.140	39.030	37.618	232
2025-04-17	39.000	39.000	37.310	38.020	36.645	351
2025-04-16	37.400	38.180	37.080	37.210	35.864	225
2025-04-15	38.660	38.660	36.810	37.395	36.042	201
2025-04-14	37.750	37.940	37.430	37.820	36.452	808
2025-04-11	36.240	37.068	35.850	36.880	35.546	212
2025-04-10	36.576	36.680	35.197	36.220	34.910	848
2025-04-09	33.300	37.034	32.780	37.034	35.694	423
2025-04-08	36.720	36.990	34.610	34.701	33.445	464
2025-04-07	34.810	37.377	34.000	35.778	34.484	1,725
2025-04-04	37.430	37.750	34.971	35.650	34.360	2,055
2025-04-03	41.180	41.250	39.085	39.162	37.745	1,293
2025-04-02	42.200	42.540	41.900	42.380	40.847	115
2025-04-01	42.240	42.500	41.920	41.920	40.404	639
2025-03-31	41.045	42.125	41.000	41.960	40.442	731
2025-03-28	42.550	42.690	41.690	42.060	39.980	828
2025-03-27	42.000	42.560	42.000	42.420	40.322	129
2025-03-26	41.440	42.240	41.260	41.752	39.687	765
2025-03-25	41.820	41.990	41.160	41.290	39.248	1,243
2025-03-24	41.760	41.830	41.174	41.600	39.542	939
2025-03-21	41.970	41.970	40.780	41.399	39.351	2,411
2025-03-20	42.900	43.020	42.130	42.430	40.331	721
2025-03-19	42.900	43.580	42.830	43.560	41.405	897
2025-03-18	42.940	43.010	42.460	42.770	40.654	1,080
2025-03-17	42.060	43.130	42.000	43.010	40.883	3,007
2025-03-14	41.000	41.750	40.750	41.680	39.618	682
2025-03-13	39.800	40.970	39.750	40.520	38.516	2,045
2025-03-12	41.750	41.750	39.570	40.340	38.345	2,739
2025-03-11	41.650	41.710	40.472	41.310	39.267	4,067
2025-03-10	41.440	42.300	41.150	41.232	39.192	3,418
2025-03-07	40.310	41.300	39.810	41.284	39.242	2,728
2025-03-06	39.250	40.676	39.000	39.950	37.974	3,806
2025-03-05	37.300	39.241	37.090	39.240	37.299	6,035
2025-03-04	35.470	36.735	35.280	36.735	34.918	2,523
2025-03-03	38.000	38.000	36.195	36.195	34.405	1,889
2025-02-28	37.340	37.750	36.890	36.890	35.065	1,895
2025-02-27	38.600	38.600	38.000	38.171	36.283	1,399
2025-02-26	38.480	38.500	37.955	38.132	36.246	1,908
2025-02-25	37.900	38.399	37.794	38.399	36.499	1,445
2025-02-24	38.500	38.640	38.130	38.331	36.435	3,273
2025-02-21	38.460	38.726	37.854	37.925	36.049	1,720
2025-02-20	37.950	38.160	37.770	38.142	36.256	972
2025-02-19	37.200	37.790	37.145	37.695	35.830	999
2025-02-18	36.780	37.880	36.740	37.790	35.921	4,659
2025-02-14	36.750	37.130	36.610	36.751	34.933	5,294
2025-02-13	36.780	37.090	35.960	36.500	34.695	3,808

← NewerPage 7 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.