FMC Corporation (0IK3.L) LSE

29.47

+0.2336(+0.80%)

Updated at October 20 06:56PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	37.45	37.56	37.56	37.78	37.32	511
August 14, 2025	36.87	36.77	36.77	37.14	36.49	438
August 13, 2025	35.41	36.91	36.91	36.93	35.21	1,014
August 12, 2025	35.18	35.52	35.52	35.84	35.02	183
August 11, 2025	36	35.79	35.79	36.08	34.99	890
August 08, 2025	36.32	35.94	35.94	36.82	35.92	465
August 07, 2025	37.29	36.12	36.12	37.37	36.08	1,025
August 06, 2025	37.93	37	37	38.1	36.94	129
August 05, 2025	38.06	37.82	37.82	38.07	37.16	469
August 04, 2025	38.5	38.14	38.14	38.67	37.7	1,300
August 01, 2025	38.36	38.1	38.1	38.77	37.77	858
July 31, 2025	42.39	38.33	38.33	42.73	37.6	3,390
July 30, 2025	41.86	41.68	41.68	42.03	41	1,635
July 29, 2025	42.61	42.48	42.48	42.61	42.02	1,252
July 28, 2025	43.04	42.68	42.68	43.04	42.57	121
July 25, 2025	42.35	42.89	42.89	42.89	41.98	235
July 24, 2025	43.08	43.18	43.18	43.56	42.59	4,476