FMC Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.730	6.000	5.300	5.745	5.745	91,242
2026-10-15	8.180	8.180	4.310	5.300	5.300	360,427
2026-10-14	8.210	8.350	8.059	8.090	8.090	10,782
2026-10-13	8.410	8.410	8.150	8.380	8.380	5,098
2026-10-12	8.380	8.470	8.050	8.098	8.098	8,221
2026-10-09	9.080	9.080	8.220	8.245	8.245	9,992
2026-10-08	8.990	9.250	8.897	9.015	9.015	9,340
2026-10-07	9.120	9.130	8.850	8.970	8.970	610
2026-10-06	9.050	9.220	9.000	9.098	9.098	1,334
2026-10-05	8.590	9.150	8.461	9.130	9.130	7,351
2026-10-02	8.630	8.940	8.450	8.560	8.560	3,063
2026-10-01	9.140	9.140	8.490	8.510	8.510	10,064
2026-09-30	9.080	9.289	8.945	8.989	8.989	8,460
2026-09-29	9.360	9.380	9.110	9.220	9.220	3,174
2026-09-28	9.790	9.790	9.231	9.320	9.320	8,651
2026-09-25	9.630	9.750	9.455	9.520	9.520	7,120
2026-09-24	10.050	10.158	9.580	9.630	9.630	32,803
2026-09-23	10.570	10.630	10.100	10.100	10.100	8,034
2026-09-22	10.390	10.740	10.330	10.705	10.705	9,364
2026-09-21	10.400	10.400	9.990	10.230	10.230	18,343
2026-09-18	10.400	10.400	9.740	10.060	10.060	20,548
2026-09-17	10.910	11.000	10.400	10.420	10.420	7,498
2026-09-16	10.950	11.250	10.805	10.810	10.810	6,416
2026-09-15	11.240	11.540	10.730	11.509	11.509	13,837
2026-09-14	11.420	11.470	11.164	11.280	11.280	3,888
2026-09-11	12.400	12.400	11.280	11.280	11.280	6,354
2026-09-10	12.490	12.490	11.880	12.000	12.000	2,064
2026-09-09	13.060	13.060	12.470	12.571	12.571	5,757
2026-09-08	13.300	13.300	12.510	12.800	12.800	2,245
2026-09-04	13.100	13.300	12.694	12.990	12.990	5,355
2026-09-03	13.340	13.430	12.390	13.020	13.020	16,720
2026-09-02	11.970	13.131	11.870	13.080	13.080	45,909
2026-09-01	11.300	11.950	11.300	11.775	11.775	17,435
2026-08-31	11.330	11.540	11.210	11.300	11.300	2,295
2026-08-28	10.940	11.160	10.660	11.080	11.080	923
2026-08-27	11.300	11.300	10.648	10.860	10.860	15,435
2026-08-26	11.060	11.610	11.060	11.150	11.150	4,372
2026-08-25	11.260	11.400	10.940	10.940	10.940	1,645
2026-08-24	11.130	11.415	11.020	11.252	11.252	2,508
2026-08-21	11.110	11.330	10.900	11.180	11.180	5,365
2026-08-20	10.660	11.060	10.470	10.741	10.741	657
2026-08-19	10.420	11.090	10.170	10.860	10.860	21,500
2026-08-18	10.160	10.390	10.010	10.100	10.100	13,155
2026-08-17	10.080	10.330	9.980	10.090	10.090	14,700
2026-08-14	10.210	10.340	10.090	10.240	10.240	2,467
2026-08-13	10.200	10.410	9.955	9.990	9.990	12,374
2026-08-12	10.460	10.660	10.100	10.159	10.159	16,725
2026-08-11	10.780	10.780	10.380	10.435	10.435	17,133
2026-08-10	10.710	10.790	10.140	10.350	10.350	18,500
2026-08-07	10.750	10.800	10.540	10.730	10.730	2,174
2026-08-06	11.040	11.050	10.580	10.620	10.620	14,366
2026-08-05	10.550	11.040	10.350	11.000	11.000	30,716
2026-08-04	10.490	10.560	10.109	10.370	10.370	16,046
2026-08-03	10.850	10.950	10.297	10.297	10.297	38,496
2026-07-31	11.830	11.850	10.829	10.941	10.941	24,967
2026-07-30	10.080	11.610	9.900	11.433	11.433	20,757
2026-07-29	11.080	11.080	10.255	10.400	10.400	28,004
2026-07-28	11.320	11.453	11.100	11.150	11.150	6,587
2026-07-27	11.530	11.530	11.100	11.160	11.160	2,864
2026-07-24	11.750	11.900	11.375	11.510	11.510	8,172

Page 1 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.