Skip to main content
FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
14.04
-0.25 (-1.75%)
At close: Mar 6, 2026, 4:00 PM EST
14.05
+0.01 (0.07%)
After-hours: Mar 6, 2026, 7:26 PM EST

FMC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.3914.4413.5514.0414.04-1.75%2,658,125
Mar 5, 202613.9214.7313.7714.2914.294.46%3,591,194
Mar 4, 202614.0214.2013.6113.6813.68-1.16%2,271,452
Mar 3, 202613.9214.2313.3013.8413.84-3.89%3,664,691
Mar 2, 202614.3414.5514.0414.4014.40-2.31%2,646,394
Feb 27, 202614.4014.7514.1014.7414.740.96%3,123,365
Feb 26, 202614.9915.1114.1114.6014.60-2.47%2,592,344
Feb 25, 202613.9415.0513.5814.9714.977.85%4,655,977
Feb 24, 202613.7214.0013.6213.8813.881.61%2,590,480
Feb 23, 202614.4814.5413.3913.6613.66-6.57%2,774,584
Feb 20, 202614.7314.9514.2514.6214.62-1.62%2,306,263
Feb 19, 202614.5015.1114.5014.8614.862.62%2,713,111
Feb 18, 202614.4614.7514.2514.4814.48-2,759,595
Feb 17, 202614.1414.7514.1014.4814.480.98%2,750,660
Feb 13, 202614.5114.7914.3314.3414.34-1.31%2,881,981
Feb 12, 202615.9616.2414.3914.5314.53-9.47%4,711,986
Feb 11, 202616.2816.4315.8416.0516.050.25%3,545,225
Feb 10, 202615.4716.7515.3916.0116.014.03%5,784,899
Feb 9, 202614.7815.7314.7515.3915.394.27%7,142,994
Feb 6, 202613.5814.8413.2714.7614.767.97%9,317,575
Feb 5, 202615.0915.0912.4813.6713.67-19.54%21,164,294
Feb 4, 202616.1017.0116.0616.9916.995.86%8,734,877
Feb 3, 202615.6516.2215.5116.0516.052.56%4,373,933
Feb 2, 202615.5015.8215.3415.6515.65-0.95%4,337,748
Jan 30, 202615.8416.2215.1415.8015.80-0.69%5,329,494
Jan 29, 202616.0616.2815.5615.9115.91-0.69%4,027,931
Jan 28, 202616.2416.4015.7216.0216.02-0.37%3,844,402
Jan 27, 202616.1016.3515.8316.0816.08-0.31%2,374,880
Jan 26, 202616.3716.3715.9216.1316.13-0.92%3,188,334
Jan 23, 202616.0316.3115.9316.2816.281.62%2,381,541
Jan 22, 202616.1716.7415.8016.0216.020.69%3,905,162
Jan 21, 202615.6615.9515.4315.9115.913.38%3,235,863
Jan 20, 202615.0115.4514.9015.3915.390.26%3,941,137
Jan 16, 202615.1515.6615.0215.3515.35-0.84%3,909,314
Jan 15, 202615.1615.4814.6515.4815.482.25%4,045,339
Jan 14, 202615.4215.6615.0615.1415.14-1.11%3,205,040
Jan 13, 202615.2415.5915.2315.3115.311.06%3,620,281
Jan 12, 202615.2015.5515.0615.1515.15-0.33%4,420,561
Jan 9, 202615.0815.3214.8915.2015.201.27%4,014,738
Jan 8, 202614.5715.2314.4915.0115.012.67%3,885,869
Jan 7, 202614.8515.0314.3214.6214.62-1.55%3,661,567
Jan 6, 202614.0014.9013.9414.8514.855.39%4,537,181
Jan 5, 202614.3414.4613.9514.0914.09-1.74%4,569,204
Jan 2, 202614.0414.4713.5614.3414.343.39%3,554,387
Dec 31, 202513.9014.2713.8113.8713.87-0.79%3,106,775
Dec 30, 202513.8314.1613.8013.9813.901.08%3,139,825
Dec 29, 202513.5013.9313.4713.8313.751.99%3,568,598
Dec 26, 202513.3513.6013.2613.5613.481.73%2,664,082
Dec 24, 202513.1113.4713.0913.3313.251.52%1,878,035
Dec 23, 202513.1413.1912.9513.1313.05-0.38%3,186,533
Dec 22, 202513.3713.4513.0713.1813.10-1.05%3,560,758
Dec 19, 202513.5613.7313.2713.3213.24-2.27%7,063,761
Dec 18, 202513.8314.1513.6213.6313.55-1.09%4,263,778
Dec 17, 202513.1013.9013.0313.7813.704.71%4,870,947
Dec 16, 202513.0813.6113.0013.1613.080.30%4,640,487
Dec 15, 202514.0314.0412.8513.1213.04-5.68%6,818,370
Dec 12, 202513.6714.1213.6613.9113.831.83%4,101,390
Dec 11, 202513.5714.2913.5713.6613.580.29%5,117,955
Dec 10, 202513.4213.6313.1513.6213.541.87%5,794,992
Dec 9, 202512.8813.6312.8113.3713.292.06%6,246,310
Dec 8, 202513.3013.3012.9213.1013.03-1.36%4,809,848
Dec 5, 202513.2913.7013.2313.2813.20-0.08%4,994,234
Dec 4, 202513.6513.7413.1413.2913.21-2.28%4,009,198
Dec 3, 202513.7813.9913.4613.6013.52-0.73%3,550,731
Dec 2, 202513.9514.0213.4813.7013.62-1.01%3,942,461
Dec 1, 202514.2514.4813.7913.8413.76-3.15%3,806,369
Nov 28, 202514.0514.5014.0114.2914.212.44%2,648,201
Nov 26, 202513.3814.1313.3613.9513.873.95%4,208,572
Nov 25, 202513.3013.6013.3013.4213.341.82%4,404,070
Nov 24, 202512.8413.2212.6213.1813.103.37%5,671,613
Nov 21, 202512.2113.0512.1912.7512.684.68%5,435,849
Nov 20, 202512.7612.9012.1712.1812.11-4.02%4,517,196
Nov 19, 202512.8512.9012.4412.6912.62-0.94%4,312,002
Nov 18, 202512.8612.9912.6112.8112.74-1.08%5,192,056
Nov 17, 202513.6913.9012.9412.9512.88-6.83%6,013,489
Nov 14, 202513.6013.9713.5713.9013.821.91%4,341,921
Nov 13, 202513.7914.1813.6213.6413.56-1.45%4,860,128
Nov 12, 202513.9314.3113.8213.8413.76-0.50%5,828,436
Nov 11, 202514.2514.3013.8513.9113.83-1.28%5,680,974
Nov 10, 202514.1414.1913.7114.0914.010.71%5,539,774
Nov 7, 202512.8714.1012.8713.9913.917.86%6,649,021
Nov 6, 202513.3613.4612.9312.9712.90-2.92%6,651,809
Nov 5, 202513.4813.7913.3213.3613.28-0.37%7,679,917
Nov 4, 202513.9313.9713.4013.4113.33-5.50%9,873,788
Nov 3, 202515.0215.0314.1214.1914.11-6.46%13,920,078
Oct 31, 202515.0115.3914.6515.1715.08-2.32%20,320,621
Oct 30, 202521.8822.0015.4615.5315.44-46.52%45,473,453
Oct 29, 202530.3030.5428.7129.0428.87-4.91%5,252,013
Oct 28, 202530.3630.6830.0830.5430.37-0.29%1,719,700
Oct 27, 202530.6130.9530.4330.6330.450.59%2,026,586
Oct 24, 202530.5030.8230.2930.4530.280.50%1,556,803
Oct 23, 202530.2130.6629.8530.3030.132.16%1,539,265
Oct 22, 202529.6230.1429.5229.6629.49-0.97%1,644,150
Oct 21, 202529.5030.2429.3029.9529.781.42%1,660,722
Oct 20, 202529.4029.8229.1329.5329.360.44%2,009,229
Oct 17, 202529.8030.1029.1829.4029.23-1.93%2,957,670
Oct 16, 202530.3130.3129.5329.9829.81-0.37%1,960,911
Oct 15, 202530.6031.3030.0730.0929.92-1.05%2,354,079
Oct 14, 202529.2730.5829.1730.4130.242.95%2,006,212
Oct 13, 202529.6229.8229.2929.5429.371.58%1,755,706