FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	36.570	36.945	35.910	36.686	34.872	1,569
2025-02-11	35.100	36.880	34.620	36.855	35.032	14,724
2025-02-10	34.650	35.194	34.240	34.782	33.062	3,152
2025-02-07	34.880	35.320	33.810	34.770	33.050	18,132
2025-02-06	36.550	36.930	35.700	35.889	34.113	18,346
2025-02-05	44.850	44.970	34.010	36.820	34.999	153,351
2025-02-04	54.800	55.150	53.850	54.410	51.719	25,259
2025-02-03	54.990	54.990	52.950	54.152	51.473	1,528
2025-01-31	55.790	56.560	55.665	55.665	52.912	3,558
2025-01-30	56.000	56.550	55.689	56.450	53.658	774
2025-01-29	56.250	56.710	56.006	56.710	53.905	983
2025-01-28	55.870	57.000	55.240	56.831	54.020	1,825
2025-01-27	53.870	56.530	53.870	55.480	52.736	417
2025-01-24	55.765	55.880	55.050	55.650	52.897	543
2025-01-23	54.500	55.920	54.220	55.440	52.698	277
2025-01-22	54.320	54.870	54.320	54.750	52.042	268
2025-01-21	54.650	54.670	53.490	54.656	51.952	152
2025-01-17	53.679	54.120	53.600	53.770	51.110	586
2025-01-16	53.170	53.690	52.947	52.947	50.328	154
2025-01-15	54.280	54.520	53.140	53.400	50.759	411
2025-01-14	53.445	53.600	52.429	52.773	50.163	488
2025-01-13	49.910	51.487	49.580	51.487	48.940	107
2025-01-10	49.740	50.072	48.880	49.405	46.961	718
2025-01-08	50.510	50.720	49.260	49.853	47.387	966
2025-01-07	49.650	51.210	49.600	51.210	48.677	1,549
2025-01-06	50.000	50.390	49.180	50.241	47.755	1,194
2025-01-03	49.360	49.470	48.650	48.880	46.462	255
2025-01-02	48.850	49.880	48.647	48.647	46.241	874
2024-12-31	48.320	48.600	47.840	48.160	45.778	1,020
2024-12-30	49.050	49.050	47.755	48.030	45.654	805
2024-12-27	48.775	49.810	48.600	48.810	45.844	656
2024-12-24	49.620	49.845	49.250	49.740	46.718	184
2024-12-23	50.360	50.360	49.000	49.790	46.765	669
2024-12-20	48.710	50.918	47.760	50.380	47.319	2,036
2024-12-19	49.210	49.790	48.107	48.107	45.184	2,713
2024-12-18	51.520	52.060	50.570	50.570	47.497	702
2024-12-17	52.020	52.020	50.950	51.554	48.422	54,102
2024-12-16	53.075	53.179	52.000	52.000	48.840	1,706
2024-12-13	54.180	54.550	52.900	53.050	49.827	688
2024-12-12	55.604	56.110	54.981	54.990	51.649	1,717
2024-12-11	57.580	57.915	56.560	56.560	53.123	1,944
2024-12-10	58.020	58.020	56.560	57.620	54.119	1,436
2024-12-09	57.390	59.810	57.000	59.015	55.429	614
2024-12-06	57.590	57.960	56.276	56.276	52.857	1,824
2024-12-05	59.250	59.250	56.790	56.798	53.347	2,040
2024-12-04	58.990	59.490	58.350	58.785	55.213	572
2024-12-03	59.650	60.427	59.064	59.700	56.073	822
2024-12-02	58.760	59.030	57.750	58.918	55.338	704
2024-11-29	58.955	59.180	57.770	59.090	55.500	3,486
2024-11-27	60.350	61.050	59.290	59.290	55.688	14,218
2024-11-26	60.015	61.060	59.740	61.028	57.319	2,478
2024-11-25	59.520	60.389	59.210	60.010	56.364	1,661
2024-11-22	58.495	58.860	58.080	58.400	54.852	582
2024-11-21	57.770	58.380	57.470	58.380	54.833	921
2024-11-20	55.130	56.750	55.130	56.555	53.119	1,224
2024-11-19	54.400	55.903	54.400	55.795	52.405	5,295
2024-11-18	54.950	55.230	54.465	54.715	51.391	1,222
2024-11-15	55.880	55.880	54.300	54.670	51.348	2,809
2024-11-14	55.695	56.010	55.135	55.850	52.457	409
2024-11-13	55.820	56.550	55.520	56.150	52.738	3,458

← NewerPage 8 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.