FMC Corporation (FRA:FMQ)
Germany
· Delayed Price · Currency is EUR 11.64
-0.25 (-2.06%)
Last updated: Dec 4, 2025, 8:05 AM CET
FMC Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.64 | 11.64 | 11.60 | 11.60 | 11.60 | -2.36% | 300 |
| Dec 3, 2025 | 11.86 | 11.88 | 11.84 | 11.88 | 11.88 | -1.16% | 1,000 |
| Dec 2, 2025 | 11.88 | 12.02 | 11.88 | 12.02 | 12.02 | -3.03% | 1,000 |
| Dec 1, 2025 | 12.17 | 12.40 | 12.17 | 12.40 | 12.40 | -0.64% | 1,866 |
| Nov 28, 2025 | 12.13 | 12.48 | 12.13 | 12.48 | 12.48 | 3.48% | 150 |
| Nov 27, 2025 | 11.99 | 12.06 | 11.99 | 12.06 | 12.06 | 3.21% | 200 |
| Nov 26, 2025 | 11.53 | 11.68 | 11.53 | 11.68 | 11.68 | 0.56% | 250 |
| Nov 25, 2025 | 11.33 | 11.62 | 11.33 | 11.62 | 11.62 | 2.79% | 150 |
| Nov 24, 2025 | 11.22 | 11.30 | 11.17 | 11.30 | 11.30 | 6.40% | 1,032 |
| Nov 21, 2025 | 10.55 | 10.64 | 10.55 | 10.62 | 10.62 | -4.54% | 181 |
| Nov 20, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.14% | - |
| Nov 19, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.63% | - |
| Nov 18, 2025 | 11.08 | 11.11 | 11.07 | 11.07 | 11.07 | -1.16% | 761 |
| Nov 17, 2025 | 11.99 | 11.99 | 11.20 | 11.20 | 11.20 | -4.23% | 320 |
| Nov 14, 2025 | 11.65 | 11.70 | 11.65 | 11.70 | 11.70 | -2.26% | 75 |
| Nov 13, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.93% | - |
| Nov 12, 2025 | 11.99 | 12.31 | 11.99 | 12.20 | 12.20 | 0.49% | 520 |
| Nov 11, 2025 | 12.34 | 12.34 | 12.14 | 12.14 | 12.14 | 1.59% | 520 |
| Nov 10, 2025 | 12.15 | 12.24 | 11.95 | 11.95 | 11.95 | 5.43% | 867 |
| Nov 7, 2025 | 11.25 | 11.34 | 11.25 | 11.34 | 11.34 | 1.48% | 170 |
| Nov 6, 2025 | 11.78 | 11.78 | 11.17 | 11.17 | 11.17 | -4.00% | 700 |
| Nov 5, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -1.86% | - |
| Nov 4, 2025 | 12.11 | 12.18 | 11.86 | 11.86 | 11.86 | -5.05% | 2,635 |
| Nov 3, 2025 | 13.11 | 13.11 | 12.49 | 12.49 | 12.49 | -5.06% | 544 |
| Oct 31, 2025 | 13.32 | 13.32 | 13.00 | 13.15 | 13.15 | -3.02% | 640 |
| Oct 30, 2025 | 18.48 | 18.52 | 13.56 | 13.56 | 13.56 | -48.34% | 3,254 |
| Oct 29, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.19% | 177 |
| Oct 28, 2025 | 26.15 | 26.26 | 26.15 | 26.20 | 26.20 | -0.49% | 410 |
| Oct 27, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 1.39% | - |
| Oct 24, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | - | - |
| Oct 23, 2025 | 25.49 | 25.97 | 25.49 | 25.97 | 25.97 | 1.52% | 30 |
| Oct 22, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.46% | - |
| Oct 21, 2025 | 25.21 | 25.96 | 25.21 | 25.96 | 25.96 | 3.10% | 1,081 |
| Oct 20, 2025 | 25.15 | 25.18 | 25.15 | 25.18 | 25.18 | -1.64% | 100 |
| Oct 17, 2025 | 25.25 | 25.60 | 25.25 | 25.60 | 25.60 | -0.16% | 46 |
| Oct 16, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -2.29% | - |
| Oct 15, 2025 | 26.11 | 26.24 | 26.11 | 26.24 | 26.24 | 3.43% | 50 |
| Oct 14, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.63% | - |
| Oct 13, 2025 | 25.18 | 25.53 | 25.18 | 25.53 | 25.53 | -0.89% | 50 |
| Oct 10, 2025 | 25.84 | 25.84 | 25.76 | 25.76 | 25.76 | -1.98% | 80 |
| Oct 9, 2025 | 26.06 | 26.28 | 26.06 | 26.28 | 26.28 | -1.05% | 50 |
| Oct 8, 2025 | 26.64 | 26.90 | 26.56 | 26.56 | 26.56 | -0.71% | 425 |
| Oct 7, 2025 | 26.60 | 27.05 | 26.60 | 26.75 | 26.75 | -2.41% | 200 |
| Oct 6, 2025 | 27.40 | 27.41 | 27.31 | 27.41 | 27.41 | 1.37% | 275 |
| Oct 3, 2025 | 26.71 | 27.04 | 26.71 | 27.04 | 27.04 | 1.62% | 200 |
| Oct 2, 2025 | 26.91 | 27.22 | 26.61 | 26.61 | 26.61 | -6.66% | 225 |
| Oct 1, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 1.03% | - |
| Sep 30, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.26% | - |
| Sep 29, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.09 | -0.31% | 150 |
| Sep 26, 2025 | 28.25 | 28.67 | 28.25 | 28.67 | 28.17 | -1.41% | 100 |
| Sep 25, 2025 | 29.10 | 29.10 | 29.08 | 29.08 | 28.58 | -0.82% | 60 |
| Sep 24, 2025 | 29.30 | 29.32 | 29.30 | 29.32 | 28.81 | -0.81% | 150 |
| Sep 23, 2025 | 30.00 | 30.09 | 29.56 | 29.56 | 29.05 | -3.08% | 79 |
| Sep 22, 2025 | 30.77 | 31.06 | 30.50 | 30.50 | 29.97 | -2.80% | 150 |
| Sep 19, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 30.84 | -0.63% | - |
| Sep 18, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.03 | 1.15% | - |
| Sep 17, 2025 | 31.12 | 31.22 | 31.12 | 31.22 | 30.68 | -1.73% | 70 |
| Sep 16, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.22 | -2.28% | - |
| Sep 15, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 31.95 | -0.55% | - |
| Sep 12, 2025 | 32.37 | 32.76 | 32.37 | 32.69 | 32.12 | 3.88% | 979 |
| Sep 11, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 30.93 | 0.45% | - |
| Sep 10, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 30.79 | -0.54% | - |
| Sep 9, 2025 | 31.96 | 31.96 | 31.50 | 31.50 | 30.96 | -1.72% | 170 |
| Sep 8, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 31.50 | 0.98% | - |
| Sep 5, 2025 | 31.81 | 31.81 | 31.74 | 31.74 | 31.19 | 0.09% | 10 |
| Sep 4, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.16 | -3.50% | - |
| Sep 3, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.29 | -1.79% | - |
| Sep 2, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 32.88 | 1.09% | 45 |
| Sep 1, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 32.53 | -0.90% | 45 |
| Aug 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 32.82 | -1.30% | - |
| Aug 28, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.25 | -0.12% | - |
| Aug 27, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.29 | -1.43% | - |
| Aug 26, 2025 | 34.23 | 34.37 | 34.23 | 34.37 | 33.78 | -1.66% | 15 |
| Aug 25, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.35 | 1.01% | 30 |
| Aug 22, 2025 | 33.68 | 34.60 | 33.68 | 34.60 | 34.00 | 5.30% | 90 |
| Aug 21, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.29 | 0.06% | 20 |
| Aug 20, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.27 | 1.77% | - |
| Aug 19, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 31.71 | 1.48% | - |
| Aug 18, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.25 | -0.25% | - |
| Aug 15, 2025 | 31.85 | 31.88 | 31.85 | 31.88 | 31.33 | -1.30% | 284 |
| Aug 14, 2025 | 31.94 | 32.30 | 31.94 | 32.30 | 31.74 | 6.81% | 1,000 |
| Aug 13, 2025 | 29.88 | 30.24 | 29.88 | 30.24 | 29.72 | 0.13% | 50 |
| Aug 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.68 | -0.98% | 200 |
| Aug 11, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 29.97 | -2.06% | - |
| Aug 8, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.60 | -0.42% | - |
| Aug 7, 2025 | 31.72 | 31.72 | 31.27 | 31.27 | 30.73 | -4.05% | 690 |
| Aug 6, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.03 | 0.12% | - |
| Aug 5, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 31.99 | -0.79% | - |
| Aug 4, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.24 | -1.85% | - |
| Aug 1, 2025 | 33.83 | 33.83 | 33.43 | 33.43 | 32.85 | -3.69% | 50 |
| Jul 31, 2025 | 36.62 | 36.92 | 34.71 | 34.71 | 34.11 | -4.27% | 310 |
| Jul 30, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 35.63 | -1.12% | - |
| Jul 29, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.04 | -0.62% | - |
| Jul 28, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.26 | 3.10% | - |
| Jul 25, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.17 | -3.48% | - |
| Jul 24, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 36.44 | -0.51% | - |
| Jul 23, 2025 | 36.81 | 37.27 | 36.81 | 37.27 | 36.63 | 4.46% | 200 |
| Jul 22, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.06 | -0.67% | - |
| Jul 21, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.30 | -0.75% | - |
| Jul 18, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 35.56 | - | - |