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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.83	14.77	14.77	14.99	14.28	1,171
February 19, 2026	14.53	14.89	14.89	15.17	14.5	2,566
February 18, 2026	14.44	14.72	14.72	14.72	14.44	4,767
February 17, 2026	14.23	14.51	14.51	14.61	13.97	3,391
February 13, 2026	14.42	14.64	14.64	14.72	14.3	1,372
February 12, 2026	16.05	14.55	14.55	16.18	14.4	9,139
February 11, 2026	15.81	15.98	15.98	16.39	15.81	3,453
February 10, 2026	14.97	16.32	16.32	16.72	14.97	25,711
February 09, 2026	14.84	15.6	15.6	15.62	14.6	4,250
February 06, 2026	13.55	14.63	14.63	14.63	13.34	16,845
February 05, 2026	16.46	13.57	13.57	16.46	12.48	145,413
February 04, 2026	15.76	16.86	16.86	16.92	15.76	57,088
February 03, 2026	15.58	15.61	15.61	16.2	15.5	3,658
February 02, 2026	15.6	15.73	15.73	15.74	15.38	9,461
January 30, 2026	15.5	15.62	15.62	16.21	15.15	12,401
January 29, 2026	15.95	15.77	15.77	16.21	15.58	6,713
January 28, 2026	16.02	15.9	15.9	16.3	15.76	3,200
January 27, 2026	16.2	16.02	16.02	16.28	15.84	2,419
January 26, 2026	16.35	16.03	16.03	16.4	15.94	6,397
January 23, 2026	16.02	16.19	16.2	16.27	15.97	5,001
January 22, 2026	16	16.11	16.11	16.61	15.97	4,196
January 21, 2026	15.34	15.67	15.67	15.91	15.34	5,241
January 20, 2026	15	15.12	15.12	15.37	14.92	18,401
January 16, 2026	15.3	15.42	15.42	15.65	15.02	4,728
January 15, 2026	15.27	15.28	15.28	15.29	14.68	10,210
January 14, 2026	15.35	15.53	15.53	15.65	15.1	4,225
January 13, 2026	15.29	15.48	15.48	15.57	15.24	3,794
January 12, 2026	15.26	15.27	15.27	15.5	15.13	19,638
January 09, 2026	15.08	15.17	15.17	15.19	14.96	9,183
January 08, 2026	14.5	15.19	15.19	15.21	14.5	13,075
January 07, 2026	14.83	14.46	14.38	15.04	14.34	6,872
January 06, 2026	14	14.68	14.68	14.83	13.77	9,067
January 05, 2026	14.29	14.22	14.22	14.45	14.06	9,844
January 02, 2026	13.91	13.6	13.6	14.33	13.57	5,971
December 31, 2025	13.95	14	14	14.21	13.87	29,754
December 30, 2025	13.83	14.1	14.1	14.13	13.81	65,662
December 29, 2025	13.46	13.67	13.67	13.91	13.42	12,828
December 24, 2025	13.03	13.43	13.43	13.43	13.03	42,943
December 23, 2025	13.19	12.98	12.98	13.19	12.97	4,866
December 22, 2025	13.41	13.1	13.1	13.45	13.1	10,337
December 19, 2025	13.56	13.4	13.4	13.7	13.4	37,737
December 18, 2025	13.88	13.9	13.9	14.08	13.66	5,388
December 17, 2025	13.23	13.8	13.8	13.89	13.07	16,212
December 16, 2025	13.06	13.27	13.27	13.58	13.05	22,871
December 15, 2025	14.24	12.96	12.96	14.24	12.86	26,171
December 12, 2025	13.7	13.98	13.98	13.98	13.5	4,072
December 11, 2025	13.66	13.93	13.93	14.27	13.52	22,042
December 10, 2025	13.45	13.32	13.32	13.57	13.18	3,979
December 09, 2025	12.91	13.28	13.28	13.59	12.84	26,541
December 08, 2025	13.4	13.06	13.06	13.4	12.93	14,580
December 05, 2025	13.37	13.45	13.45	13.65	13.29	12,929
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

FMC Corporation (0IK3.L) LSE