FMC Corporation (0IK3.L) LSE

38.05

+0.492(+1.31%)

Updated at August 18 06:35PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	43.75	43.52	43.52	43.78	43.35	1,451
July 22, 2025	41.95	43.11	43.11	43.11	41.95	431
July 21, 2025	42.38	42.41	42.41	42.68	42.22	1,286
July 18, 2025	42.1	42.31	42.31	42.38	42.05	24
July 17, 2025	42.04	42.63	42.63	42.78	42.04	32
July 16, 2025	41.75	41.77	41.77	42	41.34	533
July 15, 2025	42.48	42.42	42.42	42.48	41.64	354
July 14, 2025	42.44	42.52	42.52	42.55	42.2	564
July 11, 2025	42.15	41.98	41.98	42.27	41.81	153
July 10, 2025	43.27	42.77	42.77	43.7	42.77	183
July 09, 2025	43.47	43.89	43.89	43.89	43.47	347
July 08, 2025	43.43	43.73	43.93	44.04	43.16	17
July 07, 2025	44.2	43.34	43.34	44.2	43.34	80
July 03, 2025	44.55	44.03	44.03	44.59	43.97	1,475
July 02, 2025	43.01	44	44	44	42.9	112
July 01, 2025	42.23	43.15	43.15	43.15	41.43	187
June 30, 2025	42.12	41.73	41.73	42.31	41.49	165
June 27, 2025	43.13	42.9	42.32	43.28	42.77	3,146
June 26, 2025	42.89	43.29	42.71	43.51	42.38	1,227
June 25, 2025	42.45	41.92	41.35	42.74	41.8	1,163
June 24, 2025	43.14	43.12	42.54	43.25	43	915
June 23, 2025	42.52	42.4	41.83	42.63	41.99	641
June 20, 2025	41.33	41.62	41.62	41.88	40.96	1,434
June 18, 2025	41.65	42.08	42.08	42.4	41.28	310
June 17, 2025	42.36	42.14	42.14	42.84	41.98	207
June 16, 2025	41.9	42.48	42.48	42.48	41.79	142
June 13, 2025	42.6	42.06	42.06	43.18	42.06	134
June 12, 2025	43.17	43.52	43.52	43.67	42.7	188
June 11, 2025	44.1	43.94	43.94	44.48	43.8	806
June 10, 2025	44.72	44.42	44.42	44.82	44.03	3,037
June 09, 2025	42.95	44.33	44.33	44.33	42.82	2,358
June 06, 2025	42.12	42.35	42.35	43.1	42.12	401
June 05, 2025	42.63	41.94	41.94	42.78	41.94	1,600
June 04, 2025	40.77	42.02	42.02	42.03	40.21	752
June 03, 2025	39.92	40.64	40.64	40.64	39.42	161
June 02, 2025	40.54	40	40	40.55	39.27	101
May 30, 2025	39.06	40.11	40.11	40.44	39.06	456
May 29, 2025	39.65	39.65	39.65	39.89	39.38	596
May 28, 2025	39.16	39.94	39.94	40.96	39.16	1,141
May 27, 2025	38.68	38.58	38.58	39.03	38.58	2,287
May 23, 2025	37.53	37.82	37.82	38.09	37.53	649
May 22, 2025	38.85	38.46	38.46	38.95	38	413