If you invested $1000 in FMC Corporation (FMC) 10 years ago, it would be worth $155.12 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $61.88, while $1000 invested 1 year ago would be worth $409.88. This corresponds to total returns of -84.49%, -93.81%, -59.01%, respectively, with annualized returns of -16.99%, -42.66%, -59.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.22 | 5.64 | 5.64 | 5.71 | 5.14 | 5.07M |
| November 09, 2026 | 5.67 | 5.41 | 5.41 | 5.75 | 5.21 | 6.99M |
| November 06, 2026 | 5.88 | 5.63 | 5.63 | 5.9 | 5.61 | 5.76M |
| November 05, 2026 | 6.42 | 6.07 | 6.07 | 6.61 | 5.89 | 5.3M |
| November 04, 2026 | 6.3 | 6.42 | 6.42 | 6.5 | 6.15 | 6.43M |
| November 03, 2026 | 6.55 | 6.09 | 6.09 | 6.6 | 6.05 | 8.4M |
| November 02, 2026 | 6.11 | 6.5 | 6.5 | 6.64 | 5.86 | 11.82M |
| October 30, 2026 | 5.27 | 6.2 | 6.2 | 6.24 | 5.16 | 17.62M |
| October 29, 2026 | 4.46 | 4.75 | 4.75 | 4.84 | 4.42 | 10.59M |
| October 28, 2026 | 4.7 | 4.47 | 4.47 | 4.72 | 4.37 | 7.76M |
| October 27, 2026 | 4.62 | 4.71 | 4.71 | 4.85 | 4.56 | 9.08M |
| October 26, 2026 | 5.02 | 4.61 | 4.61 | 5.05 | 4.56 | 7.07M |
| October 23, 2026 | 4.93 | 5.05 | 5.05 | 5.12 | 4.85 | 7.02M |
| October 22, 2026 | 4.8 | 5.02 | 5.02 | 5.15 | 4.8 | 7.39M |
| October 21, 2026 | 5.37 | 5.03 | 5.03 | 5.39 | 4.82 | 8.76M |
| October 20, 2026 | 5.4 | 5.31 | 5.31 | 5.51 | 5.29 | 9.13M |
| October 19, 2026 | 5.55 | 5.36 | 5.36 | 5.56 | 5.14 | 10.83M |
| October 16, 2026 | 5.46 | 5.66 | 5.66 | 6.01 | 5.27 | 15.68M |
| October 15, 2026 | 5.12 | 5.62 | 5.62 | 5.7 | 4.85 | 32.56M |
| October 14, 2026 | 8.22 | 8.09 | 8.09 | 8.32 | 8.04 | 3.03M |
| October 13, 2026 | 8.34 | 8.31 | 8.31 | 8.47 | 8.22 | 3.53M |
| October 12, 2026 | 8.22 | 8.32 | 8.32 | 8.34 | 8.07 | 3.17M |
| October 09, 2026 | 8.85 | 8.35 | 8.35 | 8.9 | 8.21 | 5.19M |
| October 08, 2026 | 9.04 | 8.92 | 8.92 | 9.14 | 8.82 | 4.15M |
| October 07, 2026 | 9.06 | 9.09 | 9.09 | 9.21 | 8.84 | 4.51M |
| October 06, 2026 | 9.05 | 9.03 | 9.03 | 9.3 | 8.96 | 4.5M |
| October 05, 2026 | 8.6 | 9 | 9 | 9.17 | 8.42 | 6.29M |
| October 02, 2026 | 8.6 | 8.44 | 8.44 | 8.98 | 8.33 | 7.08M |
| October 01, 2026 | 8.92 | 8.56 | 8.56 | 8.97 | 8.47 | 8.53M |
| September 30, 2026 | 9.09 | 8.92 | 8.92 | 9.29 | 8.85 | 5.77M |
| September 29, 2026 | 9.22 | 9.09 | 9.09 | 9.4 | 9.07 | 3.15M |
| September 28, 2026 | 9.49 | 9.21 | 9.21 | 9.51 | 9.14 | 4.01M |
| September 25, 2026 | 9.61 | 9.58 | 9.58 | 9.76 | 9.46 | 3.89M |
| September 24, 2026 | 9.9 | 9.59 | 9.59 | 10.11 | 9.54 | 5.32M |
| September 23, 2026 | 10.42 | 9.9 | 9.9 | 10.49 | 9.88 | 3M |
| September 22, 2026 | 10.48 | 10.57 | 10.57 | 10.76 | 10.37 | 3.12M |
| September 21, 2026 | 10.24 | 10.28 | 10.28 | 10.36 | 9.95 | 3.71M |
| September 18, 2026 | 10.08 | 10.09 | 10.09 | 10.26 | 9.71 | 9.08M |
| September 17, 2026 | 10.84 | 10.2 | 10.2 | 10.87 | 10.15 | 4.46M |
| September 16, 2026 | 11.13 | 10.8 | 10.8 | 11.23 | 10.61 | 3.79M |
| September 15, 2026 | 10.95 | 11.25 | 11.25 | 11.58 | 10.77 | 3.03M |
| September 11, 2026 | 12.08 | 11.4 | 11.4 | 12.08 | 11.28 | 2.99M |
| September 10, 2026 | 12.07 | 12.08 | 12.08 | 12.45 | 11.89 | 2.1M |
| September 09, 2026 | 12.75 | 12.29 | 12.29 | 12.94 | 12.24 | 2.21M |
| September 08, 2026 | 13.11 | 12.81 | 12.81 | 13.23 | 12.57 | 2.33M |
| September 04, 2026 | 12.95 | 12.97 | 12.97 | 13.09 | 12.65 | 2.58M |
| September 03, 2026 | 13.3 | 12.98 | 12.98 | 13.42 | 12.38 | 4.9M |
| September 02, 2026 | 12 | 13.33 | 13.33 | 13.46 | 11.97 | 6.34M |
| September 01, 2026 | 11.44 | 11.88 | 11.88 | 11.94 | 11.39 | 3.63M |
| August 31, 2026 | 11.29 | 11.53 | 11.53 | 11.6 | 11.17 | 3.74M |
| August 28, 2026 | 10.91 | 11.33 | 11.33 | 11.33 | 10.78 | 2.35M |
| August 27, 2026 | 11.02 | 10.66 | 10.66 | 11.05 | 10.65 | 2.6M |
| August 26, 2026 | 11.18 | 11.08 | 11.08 | 11.62 | 11.05 | 2.08M |
| August 25, 2026 | 11.12 | 11.17 | 11.17 | 11.22 | 10.91 | 1.88M |
| August 24, 2026 | 11.05 | 11.28 | 11.28 | 11.43 | 10.97 | 2.27M |
| August 21, 2026 | 11.01 | 11.02 | 11.02 | 11.35 | 10.85 | 2.81M |
| August 20, 2026 | 10.76 | 10.88 | 10.88 | 10.98 | 10.53 | 2.09M |
| August 19, 2026 | 10.29 | 10.81 | 10.81 | 11.1 | 10.29 | 3.5M |
| August 18, 2026 | 10.27 | 10.12 | 10.12 | 10.33 | 10 | 1.74M |
| August 17, 2026 | 10.12 | 10.18 | 10.18 | 10.36 | 9.98 | 3.12M |