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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

FMC Corporation (0IK3.L) LSE