FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	55.820	56.550	55.520	56.150	52.738	3,458
2024-11-12	59.250	59.250	55.159	55.550	52.175	6,044
2024-11-11	59.670	60.140	58.961	58.961	55.378	1,740
2024-11-08	60.264	61.461	59.500	59.500	55.885	2,421
2024-11-07	60.125	60.635	59.839	60.635	56.951	1,592
2024-11-06	66.770	66.770	59.786	60.914	57.213	8,291
2024-11-05	62.815	63.322	62.610	63.010	59.181	723
2024-11-04	64.110	64.610	63.186	63.186	59.347	313
2024-11-01	64.524	64.970	63.140	63.290	59.444	2,925
2024-10-31	66.840	67.990	64.920	65.060	61.107	4,593
2024-10-30	65.060	67.290	64.420	65.790	61.793	5,175
2024-10-29	61.660	61.990	60.320	60.520	56.843	976
2024-10-28	62.250	62.900	62.060	62.070	58.299	74
2024-10-25	61.400	62.446	61.304	61.650	57.904	712
2024-10-24	62.620	62.620	61.390	61.480	57.744	693
2024-10-23	61.420	62.680	61.110	62.230	58.449	1,354
2024-10-22	62.490	62.490	61.420	62.176	58.398	31
2024-10-21	62.820	62.910	61.889	62.044	58.274	513
2024-10-18	62.600	63.000	62.103	62.540	58.740	621
2024-10-17	62.350	62.500	61.750	61.750	57.998	1,870
2024-10-16	61.930	63.310	61.930	62.850	59.031	169
2024-10-15	61.735	62.500	61.735	62.290	58.505	153
2024-10-14	60.680	62.410	60.570	62.410	58.618	1,066
2024-10-11	59.840	61.190	59.840	60.578	56.897	677
2024-10-10	61.020	61.020	59.920	60.310	56.646	2,111
2024-10-09	61.820	62.320	61.180	61.350	57.622	228
2024-10-08	62.470	62.890	61.610	62.150	58.374	1,863
2024-10-07	63.580	64.440	63.000	63.190	59.351	736
2024-10-04	65.440	65.440	64.210	64.270	60.365	344
2024-10-03	64.735	65.110	63.870	64.170	60.271	200
2024-10-02	65.920	66.500	65.300	65.300	61.332	199
2024-10-01	65.926	65.950	65.321	65.857	61.855	930
2024-09-30	65.240	66.010	65.030	65.900	61.896	440
2024-09-27	66.830	67.590	66.000	66.000	61.445	501
2024-09-26	65.030	66.000	64.460	66.000	61.445	329
2024-09-25	65.000	65.000	63.560	64.124	59.699	27
2024-09-24	64.770	65.747	63.880	64.440	59.993	471
2024-09-23	62.930	63.620	62.040	63.620	59.229	14,811
2024-09-20	63.000	63.970	62.500	62.500	58.187	915
2024-09-19	64.800	64.800	63.640	64.650	60.188	877
2024-09-18	63.770	63.770	62.760	63.640	59.248	1,069
2024-09-17	63.640	64.160	63.470	63.510	59.127	3,002
2024-09-16	63.900	64.120	62.820	63.290	58.922	93
2024-09-13	62.240	63.370	62.240	63.255	58.890	437
2024-09-12	61.230	61.995	60.920	61.995	57.716	89
2024-09-11	60.620	61.490	59.620	60.350	56.185	827
2024-09-10	61.430	61.430	60.100	61.080	56.865	45
2024-09-09	61.010	61.810	60.350	61.370	57.135	212
2024-09-06	62.830	62.830	60.784	60.784	56.589	445
2024-09-05	63.070	63.910	62.930	62.930	58.587	2,894
2024-09-04	62.810	63.620	62.810	62.860	58.522	98
2024-09-03	63.085	63.730	61.872	63.035	58.685	794
2024-08-30	65.390	65.820	64.160	64.160	59.732	206
2024-08-29	65.210	65.990	64.602	65.840	61.296	760
2024-08-28	64.810	65.400	63.980	64.825	60.351	1,015
2024-08-27	65.030	65.760	64.290	64.950	60.468	345
2024-08-23	64.245	65.212	64.060	65.212	60.711	477
2024-08-22	64.067	64.150	63.280	63.550	59.164	20
2024-08-21	63.350	64.240	63.350	63.850	59.443	1,452
2024-08-20	64.220	65.330	63.650	63.690	59.294	69

← NewerPage 9 of 19 · 1,082 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.