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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.65	13.27	13.27	13.65	13.26	7,776
December 03, 2025	13.79	13.55	13.55	13.92	13.53	5,167
December 02, 2025	13.95	13.56	13.56	14.05	13.49	16,858
December 01, 2025	14.23	13.97	13.97	14.48	13.96	5,856
November 28, 2025	14.14	14.32	14.32	14.49	14	8,278
November 26, 2025	13.34	13.87	13.87	13.93	13.34	19,607
November 25, 2025	13.38	13.34	13.34	13.56	13.33	9,163
November 24, 2025	13.01	12.94	12.94	13.04	12.64	11,599
November 21, 2025	12.23	12.29	12.78	13.03	12.21	16,934
November 20, 2025	12.8	12.4	12.4	12.91	12.25	40,199
November 19, 2025	12.88	12.56	12.56	12.9	12.52	16,547
November 18, 2025	12.83	12.95	12.95	12.95	12.63	12,395
November 17, 2025	13.69	13.27	13.27	13.82	13.27	8,110
November 14, 2025	13.6	13.76	13.76	13.94	13.6	13,915
November 13, 2025	13.8	13.76	13.76	14.14	13.75	16,714
November 12, 2025	13.98	14.13	14.13	14.3	13.89	11,630
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

FMC Corporation (0IK3.L) LSE