FMC Corporation - FMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	37.49	37.95	37.95	38.42	37.36	1.63M
August 15, 2025	37.5	37.46	37.46	37.77	37.2	1.26M
August 14, 2025	36.87	37.3	37.3	37.31	36.38	1.36M
August 13, 2025	35.41	37.54	37.54	37.61	35.21	2.24M
August 12, 2025	35.18	35.15	35.15	35.84	35.05	2.08M
August 11, 2025	35.87	35.13	35.13	36.1	34.98	2.06M
August 08, 2025	36.53	35.79	35.79	36.7	35.71	1.84M
August 07, 2025	37.17	36.49	36.49	37.29	36.03	2.05M
August 06, 2025	37.9	36.71	36.71	38.09	36.67	2.04M
August 05, 2025	38.08	37.84	37.84	38.09	37.08	2.1M
August 04, 2025	38.2	37.71	37.71	38.47	37.6	1.94M
August 01, 2025	38.67	38.01	38.01	38.83	37.59	2.27M
July 31, 2025	42.56	39.04	39.04	42.61	37.55	4.62M
July 30, 2025	41.86	41.33	41.33	42.14	40.68	3.25M
July 29, 2025	42.55	42.07	42.07	42.62	41.29	2.32M
July 28, 2025	42.91	42.65	42.65	43.07	42.25	1.21M
July 25, 2025	41.95	43.21	43.21	43.34	41.94	1.15M
July 24, 2025	43.25	42.29	42.29	43.65	42.08	1.25M
July 23, 2025	43.69	43.9	43.9	43.97	43.36	1.11M
July 22, 2025	42.19	43.36	43.36	43.37	41.96	1.26M
July 21, 2025	42.38	42.02	42.02	42.72	41.78	1.09M
July 18, 2025	42.16	42.03	42.03	42.36	41.66	1.31M
July 17, 2025	42.29	42.24	42.24	42.88	42.16	1.43M
July 16, 2025	41.42	42.31	42.31	42.34	41.39	1.88M
July 15, 2025	42.57	41.37	41.37	42.83	41.35	1.55M
July 14, 2025	42.44	42.04	42.04	42.69	41.99	1.27M
July 11, 2025	42.15	42.38	42.38	42.57	41.73	1.24M
July 10, 2025	43.27	42.66	42.66	44.06	42.57	1.91M
July 09, 2025	43.71	43.63	43.63	44.28	43.37	1.71M
July 08, 2025	43.43	43.3	43.3	44.13	43.2	1.62M
July 07, 2025	43.77	43.19	43.19	44.12	43.14	1.27M
July 03, 2025	44.61	44.23	44.23	44.68	43.75	831,237
July 02, 2025	43.28	44.45	44.45	44.52	42.89	1.87M
July 01, 2025	41.68	42.94	42.94	43.77	41.5	1.8M
June 30, 2025	42.44	41.75	41.75	42.45	41.42	1.43M
June 27, 2025	43.02	42.91	42.91	43.25	42.53	1.56M
June 26, 2025	42.6	43.13	43.13	43.66	42.41	1.87M
June 25, 2025	42.47	42.09	42.09	42.74	41.75	2.21M
June 24, 2025	43.14	42.63	42.63	43.29	42.35	2.08M
June 23, 2025	42.21	42.89	42.89	42.99	41.86	2.08M
June 20, 2025	41.59	41.07	41.07	41.74	40.78	2.36M
June 18, 2025	41.83	41.62	41.62	42.46	41.52	1.69M
June 17, 2025	42.45	41.86	41.86	42.77	41.65	1.71M
June 16, 2025	42.08	42.74	42.74	42.83	41.57	1.85M
June 13, 2025	42.59	41.58	41.58	43.44	41.35	1.87M
June 12, 2025	43.3	43.3	43.3	43.61	42.78	1.15M
June 11, 2025	44.1	43.97	43.97	44.49	43.62	1.59M
June 10, 2025	44.4	44.04	44.04	44.78	43.97	2.33M
June 09, 2025	43.02	44.06	44.06	44.48	42.95	2.62M
June 06, 2025	42.12	42.74	42.74	43.12	41.92	2.59M
June 05, 2025	42.78	41.9	41.9	42.81	41.71	2.22M
June 04, 2025	40.4	42.24	42.24	42.38	40.4	3.07M
June 03, 2025	39.8	40.21	40.21	40.67	39.26	1.75M
June 02, 2025	40.54	39.9	39.9	40.54	39.23	1.77M
May 30, 2025	39.32	40.56	40.56	40.8	39.06	3.83M
May 29, 2025	39.65	39.32	39.32	39.88	39.24	1.85M
May 28, 2025	39.16	39.46	39.46	40.99	39.12	2.33M
May 27, 2025	38.68	38.97	38.97	39.34	38.6	1.58M
May 23, 2025	37.68	38.22	38.22	38.34	37.46	1.15M
May 22, 2025	38.89	38.01	38.01	38.89	37.92	1.66M

FMC Corporation (FMC) NYSE