FMC Corporation - FMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	37.9	36.82	36.82	37.99	36.69	1.92M
September 08, 2025	37.62	37.9	37.9	37.99	36.51	1.49M
September 05, 2025	37.55	37.78	37.78	38.18	37	1.86M
September 04, 2025	37	37.29	37.29	37.3	36.26	1.77M
September 03, 2025	38.19	37.06	37.06	38.51	36.96	1.76M
September 02, 2025	38.77	38.47	38.47	38.83	37.67	1.65M
August 29, 2025	39.17	39.1	39.1	39.63	38.93	1.14M
August 28, 2025	39.99	39.31	39.31	39.99	38.84	1.12M
August 27, 2025	39.27	39.74	39.74	39.9	39	1.52M
August 26, 2025	39.94	39.55	39.55	40.05	39.33	1.66M
August 25, 2025	40.68	40.14	40.14	40.68	40.03	1.19M
August 22, 2025	39.64	40.69	40.69	40.84	39.5	1.57M
August 21, 2025	38.22	39.34	39.34	39.38	38.07	1.17M
August 20, 2025	38.61	38.55	38.55	38.98	37.98	1.43M
August 19, 2025	38.24	38.61	38.61	38.82	38.13	1.88M
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

FMC Corporation (FMC) NYSE