If you invested $1000 in FMC Corporation (0IK3.L) since IPO date, it would be worth $74.65 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $61.18, while $1000 invested 1 year ago would be worth $171.09. This corresponds to total returns of -92.53%, -93.88%, -82.89%, respectively, with annualized returns of -25.63%, -42.84%, -82.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.48 | 5 | 5 | 5.51 | 4.81 | 45,308 |
| October 20, 2026 | 5.46 | 5.38 | 5.38 | 5.47 | 5.32 | 14,467 |
| October 19, 2026 | 5.63 | 5.33 | 5.33 | 5.67 | 5.15 | 25,816 |
| October 16, 2026 | 5.73 | 5.75 | 5.75 | 6 | 5.3 | 91,242 |
| October 15, 2026 | 8.09 | 5.3 | 5.3 | 8.18 | 4.31 | 360,427 |
| October 14, 2026 | 8.21 | 8.09 | 8.09 | 8.35 | 8.06 | 10,771 |
| October 13, 2026 | 8.41 | 8.38 | 8.38 | 8.41 | 8.15 | 5,089 |
| October 12, 2026 | 8.38 | 8.1 | 8.1 | 8.47 | 8.05 | 8,170 |
| October 09, 2026 | 9.08 | 8.24 | 8.24 | 9.08 | 8.22 | 9,992 |
| October 08, 2026 | 8.99 | 9.02 | 9.02 | 9.25 | 8.9 | 9,340 |
| October 07, 2026 | 9.05 | 8.97 | 8.97 | 9.13 | 8.85 | 2,785 |
| October 06, 2026 | 9.08 | 9.1 | 9.1 | 9.22 | 9 | 1,334 |
| October 05, 2026 | 8.59 | 9.13 | 9.13 | 9.15 | 8.46 | 7,351 |
| October 02, 2026 | 8.61 | 8.56 | 8.56 | 8.94 | 8.45 | 3,063 |
| October 01, 2026 | 9.14 | 8.51 | 8.51 | 9.14 | 8.49 | 10,064 |
| September 30, 2026 | 9.08 | 8.99 | 8.99 | 9.29 | 8.95 | 8,447 |
| September 29, 2026 | 9.36 | 9.22 | 9.22 | 9.38 | 9.11 | 3,169 |
| September 28, 2026 | 9.79 | 9.32 | 9.32 | 9.79 | 9.23 | 5,674 |
| September 25, 2026 | 9.63 | 9.52 | 9.52 | 9.69 | 9.46 | 7,118 |
| September 24, 2026 | 10.05 | 9.63 | 9.63 | 10.16 | 9.58 | 31,136 |
| September 23, 2026 | 10.57 | 10.1 | 10.1 | 10.63 | 10.1 | 8,034 |
| September 22, 2026 | 10.39 | 10.71 | 10.71 | 10.74 | 10.37 | 9,364 |
| September 21, 2026 | 10.4 | 10.23 | 10.23 | 10.4 | 9.99 | 18,343 |
| September 18, 2026 | 10.4 | 10.06 | 10.06 | 10.4 | 9.74 | 20,548 |
| September 17, 2026 | 10.91 | 10.42 | 10.42 | 11 | 10.4 | 7,498 |
| September 16, 2026 | 10.95 | 10.81 | 10.81 | 11.25 | 10.81 | 6,416 |
| September 15, 2026 | 11.24 | 11.51 | 11.51 | 11.54 | 10.73 | 13,837 |
| September 11, 2026 | 12.4 | 11.28 | 11.28 | 12.4 | 11.28 | 6,354 |
| September 10, 2026 | 12.49 | 12 | 12 | 12.49 | 11.88 | 2,064 |
| September 09, 2026 | 13.06 | 12.57 | 12.57 | 13.06 | 12.47 | 5,757 |
| September 08, 2026 | 13.3 | 12.8 | 12.8 | 13.3 | 12.51 | 2,245 |
| September 04, 2026 | 13.1 | 12.99 | 12.99 | 13.3 | 12.69 | 5,112 |
| September 03, 2026 | 13.3 | 13.02 | 13.02 | 13.42 | 12.39 | 16,324 |
| September 02, 2026 | 12 | 13.08 | 13.08 | 13.13 | 11.92 | 43,073 |
| September 01, 2026 | 11.3 | 11.78 | 11.78 | 11.89 | 11.3 | 17,328 |
| August 28, 2026 | 10.94 | 11.08 | 11.08 | 11.08 | 10.66 | 923 |
| August 27, 2026 | 11.3 | 10.86 | 10.86 | 11.3 | 10.65 | 15,435 |
| August 26, 2026 | 11.06 | 11.15 | 11.15 | 11.61 | 11.06 | 4,372 |
| August 25, 2026 | 11.4 | 10.94 | 10.94 | 11.4 | 10.94 | 1,642 |
| August 24, 2026 | 11.11 | 11.25 | 11.25 | 11.42 | 11.02 | 2,508 |
| August 21, 2026 | 11.11 | 11.18 | 11.18 | 11.33 | 10.96 | 5,365 |
| August 20, 2026 | 10.65 | 10.74 | 10.74 | 11.06 | 10.47 | 657 |
| August 19, 2026 | 10.42 | 10.86 | 10.86 | 11.09 | 10.28 | 21,500 |
| August 18, 2026 | 10.16 | 10.1 | 10.1 | 10.33 | 10.01 | 12,869 |
| August 17, 2026 | 10.08 | 10.09 | 10.09 | 10.33 | 9.98 | 14,700 |
| August 14, 2026 | 10.21 | 10.24 | 10.24 | 10.34 | 10.09 | 2,467 |
| August 13, 2026 | 10.2 | 9.99 | 9.99 | 10.41 | 9.96 | 12,374 |
| August 12, 2026 | 10.46 | 10.16 | 10.16 | 10.66 | 10.1 | 16,725 |
| August 11, 2026 | 10.78 | 10.44 | 10.44 | 10.78 | 10.38 | 17,133 |
| August 10, 2026 | 10.71 | 10.35 | 10.35 | 10.79 | 10.14 | 18,500 |
| August 07, 2026 | 10.75 | 10.73 | 10.73 | 10.8 | 10.54 | 2,174 |
| August 06, 2026 | 11.04 | 10.62 | 10.62 | 11.05 | 10.62 | 14,366 |
| August 05, 2026 | 10.55 | 11 | 11 | 11.04 | 10.35 | 30,716 |
| August 04, 2026 | 10.49 | 10.37 | 10.37 | 10.49 | 10.11 | 16,046 |
| August 03, 2026 | 10.85 | 10.3 | 10.3 | 10.95 | 10.3 | 38,496 |
| July 31, 2026 | 11.83 | 10.94 | 10.94 | 11.85 | 10.83 | 24,967 |
| July 30, 2026 | 10.08 | 11.43 | 11.43 | 11.61 | 9.9 | 20,757 |
| July 29, 2026 | 10.98 | 10.4 | 10.4 | 10.98 | 10.26 | 25,830 |
| July 28, 2026 | 11.32 | 11.15 | 11.15 | 11.45 | 11.15 | 6,584 |
| July 27, 2026 | 11.53 | 11.16 | 11.16 | 11.53 | 11.1 | 2,834 |