FMC Corporation - 0IK3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	14.1	14.2	14.2	14.3	13.86	3,395
November 10, 2025	14.25	14.18	14.18	14.25	13.74	5,617
November 07, 2025	12.86	13.8	13.8	13.8	12.83	22,785
November 06, 2025	13.45	13.03	13.03	13.46	12.96	40,003
November 05, 2025	13.6	13.5	13.5	13.73	13.33	22,825
November 04, 2025	13.99	13.7	13.7	14.19	13.6	54,963
November 03, 2025	15.32	14.18	14.18	15.32	14.15	46,619
October 31, 2025	15.26	15.13	15.13	15.44	14.65	108,753
October 30, 2025	21.52	16.09	16.09	22	15.76	321,008
October 29, 2025	30.41	29.34	29.34	30.43	29.32	2,696
October 28, 2025	30.81	30.47	30.47	30.88	30.12	6,645
October 27, 2025	31.25	30.72	30.72	31.25	30.49	5,566
October 24, 2025	30.65	30.49	30.46	30.76	30.29	436
October 23, 2025	30.21	30.26	30.26	30.62	29.85	2,278
October 22, 2025	29.85	29.72	29.72	30.07	29.63	2,290
October 21, 2025	29.5	30.17	30.17	30.18	29.31	500
October 20, 2025	29.4	29.47	29.47	29.71	29.16	2,702
October 17, 2025	29.94	29.24	29.24	29.96	29.24	652
October 16, 2025	29.92	29.73	29.73	30.24	29.72	1,716
October 15, 2025	30.6	31.13	31.13	31.15	30.48	1,248
October 14, 2025	29.27	30.5	30.5	30.5	29.16	1,459
October 13, 2025	29.37	29.69	29.69	29.78	29.3	1,579
October 10, 2025	30.15	29.11	29.11	30.15	29.06	2,838
October 09, 2025	30.7	30.11	30.11	31.16	30.1	3,113
October 08, 2025	31.49	30.53	30.53	31.55	30.49	4,664
October 07, 2025	31.46	31.3	31.3	31.47	31.01	1,696
October 06, 2025	32	31.51	31.51	32.01	31.26	4,739
October 03, 2025	31.82	31.98	31.8	32.05	31.66	10,007
October 02, 2025	31.92	31.82	31.82	32.01	31.14	7,560
October 01, 2025	33.6	32.58	32.58	33.6	32.08	8,312
September 30, 2025	33	33.2	33.2	33.23	32.72	1,939
September 29, 2025	34	33.5	33.5	34	33.22	3,257
September 26, 2025	33.25	33.73	33.73	33.82	33.25	3,807
September 25, 2025	34.25	33.23	33.23	34.36	33.17	11,572
September 24, 2025	34.82	34.55	34.55	35.04	34.55	2,598
September 23, 2025	35.92	35	35	35.92	34.98	559
September 22, 2025	36.07	35.7	35.7	36.19	35.64	1,941
September 19, 2025	37.26	36.31	36.31	37.56	36.3	2,637
September 18, 2025	38	37.31	37.31	38	36.78	1,233
September 17, 2025	37.02	38.37	38.37	38.37	36.91	1,719
September 16, 2025	37.75	37.28	37.28	37.75	37.14	645
September 15, 2025	38.41	37.91	37.91	38.66	37.53	405
September 12, 2025	38.1	38.23	38.23	38.23	37.78	588
September 11, 2025	36.62	37.81	37.81	37.81	36.62	661
September 10, 2025	36.79	36.8	36.8	37.14	36.53	383
September 09, 2025	38	37.3	37.3	38	37.06	499
September 08, 2025	37.62	37.6	37.6	37.78	36.5	1,979
September 05, 2025	37.66	37.15	38.17	38.17	37.02	147
September 04, 2025	36.87	36.59	36.59	37	36.33	2,578
September 03, 2025	38.74	37.39	37.39	38.74	37	2,581
September 02, 2025	38.33	38.28	38.28	38.77	37.71	1,597
August 29, 2025	39.5	39.45	39.45	39.53	39.04	57
August 28, 2025	39.94	39.11	39.11	40.09	38.9	722
August 27, 2025	39.27	39.72	39.72	39.72	39.03	170
August 26, 2025	40.2	39.82	39.82	40.2	39.62	309
August 22, 2025	39.64	40.66	40.66	40.77	39.58	444
August 21, 2025	38.13	38.62	38.62	38.74	38.07	377
August 20, 2025	38.69	38.19	38.19	38.91	38.06	348
August 19, 2025	38.35	38.69	38.69	38.8	37.96	243
August 18, 2025	37.4	38.05	38.05	38.09	37.08	575

FMC Corporation (0IK3.L) LSE