FMC Corporation - FMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	13.78	13.6	13.6	13.99	13.46	3.55M
December 02, 2025	13.95	13.7	13.7	14.02	13.48	3.94M
December 01, 2025	14.25	13.84	13.84	14.48	13.78	3.81M
November 28, 2025	14.05	14.29	14.29	14.5	14.01	2.65M
November 26, 2025	13.38	13.95	13.95	14.13	13.36	4.21M
November 25, 2025	13.3	13.42	13.42	13.6	13.29	4.4M
November 24, 2025	12.84	13.18	13.18	13.22	12.62	5.67M
November 21, 2025	12.21	12.75	12.75	13.05	12.19	5.34M
November 20, 2025	12.76	12.18	12.18	12.9	12.17	4.52M
November 19, 2025	12.85	12.69	12.69	12.89	12.44	4.31M
November 18, 2025	12.86	12.81	12.81	12.99	12.61	5.19M
November 17, 2025	13.69	12.95	12.95	13.9	12.94	6.01M
November 14, 2025	13.6	13.9	13.9	13.97	13.57	4.34M
November 13, 2025	13.79	13.64	13.64	14.18	13.62	4.86M
November 12, 2025	13.93	13.84	13.84	14.31	13.82	5.83M
November 11, 2025	14.25	13.91	13.91	14.3	13.85	5.68M
November 10, 2025	14.14	14.09	14.09	14.19	13.71	5.54M
November 07, 2025	12.87	13.99	13.99	14.1	12.87	6.65M
November 06, 2025	13.36	12.97	12.97	13.46	12.93	6.65M
November 05, 2025	13.48	13.36	13.36	13.77	13.32	7.46M
November 04, 2025	13.93	13.41	13.41	13.97	13.4	9.87M
November 03, 2025	15.02	14.19	14.19	15.03	14.12	13.92M
October 31, 2025	15.01	15.17	15.17	15.39	14.65	20.32M
October 30, 2025	21.88	15.53	15.53	22	15.46	45.47M
October 29, 2025	30.3	29.04	29.04	30.54	28.71	5.25M
October 28, 2025	30.36	30.54	30.54	30.68	30.08	1.72M
October 27, 2025	30.61	30.63	30.63	30.95	30.43	2.03M
October 24, 2025	30.5	30.45	30.45	30.82	30.29	1.56M
October 23, 2025	30.21	30.3	30.3	30.66	29.85	1.54M
October 22, 2025	29.62	29.66	29.66	30.14	29.52	1.64M
October 21, 2025	29.5	29.95	29.95	30.24	29.3	1.66M
October 20, 2025	29.4	29.53	29.53	29.82	29.13	2.01M
October 17, 2025	29.8	29.4	29.4	30.1	29.18	2.96M
October 16, 2025	30.31	29.98	29.98	30.31	29.53	1.96M
October 15, 2025	30.6	30.09	30.09	31.3	30.07	2.35M
October 14, 2025	29.27	30.41	30.41	30.58	29.17	2.01M
October 13, 2025	29.62	29.54	29.54	29.82	29.29	1.76M
October 10, 2025	30	29.08	29.08	30.15	28.8	2.28M
October 09, 2025	30.84	29.88	29.88	31.18	29.84	2.79M
October 08, 2025	31.27	30.34	30.34	31.33	30.15	3.34M
October 07, 2025	31.3	31.12	31.12	31.52	30.99	2.14M
October 06, 2025	32	31.3	31.3	32	31.18	2.72M
October 03, 2025	31.78	32.24	32.24	32.34	31.58	3.68M
October 02, 2025	31.56	31.43	31.43	32.01	31.14	3.08M
October 01, 2025	33.35	31.7	31.7	33.4	31.65	3.84M
September 30, 2025	33.13	33.63	33.63	33.64	32.68	1.86M
September 29, 2025	34	33.51	33.51	34.01	33.22	1.86M
September 26, 2025	33.3	33.64	33.64	33.96	33.29	2.1M
September 25, 2025	34.16	33.15	33.15	34.39	32.99	2.56M
September 24, 2025	34.8	34.24	34.24	35.05	34.17	2.2M
September 23, 2025	35.74	34.65	34.65	36.05	34.61	2.35M
September 22, 2025	36.07	35.53	35.53	36.18	35.5	2.33M
September 19, 2025	37.26	36.22	36.22	37.32	36.18	2.9M
September 18, 2025	37.3	37.21	37.21	37.52	36.72	1.53M
September 17, 2025	37.07	37.27	37.27	38.68	36.95	2.04M
September 16, 2025	37.7	37.03	37.03	37.93	36.98	1.51M
September 15, 2025	38.6	37.64	37.64	38.6	37.49	2.48M
September 12, 2025	38.09	38.36	38.36	38.64	37.68	1.98M
September 11, 2025	36.92	38.2	38.2	38.25	36.85	1.41M
September 10, 2025	36.86	36.87	36.87	37.17	36.6	1.78M

FMC Corporation (FMC) NYSE