Skip to main content
FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
15.26
-0.30 (-1.93%)
At close: Apr 28, 2026, 4:00 PM EDT
15.26
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:01 PM EDT

FMC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7415.9015.1515.18--2.44%1,077,147
Apr 27, 202615.1715.9115.1615.5615.564.57%2,835,722
Apr 24, 202614.5614.9714.2814.8814.882.98%2,411,643
Apr 23, 202614.6214.8614.0414.4514.45-1.63%2,857,907
Apr 22, 202615.7215.8514.5214.6914.69-7.44%4,441,113
Apr 21, 202617.0017.0915.6715.8715.87-8.53%3,321,218
Apr 20, 202616.9617.4416.8117.3517.351.05%2,028,450
Apr 17, 202617.3217.3617.0317.1717.17-2.33%2,395,070
Apr 16, 202617.7217.8317.0817.5817.580.92%1,452,484
Apr 15, 202617.6817.9317.3117.4217.42-1,929,926
Apr 14, 202618.1518.1717.3017.4217.42-3.60%1,848,066
Apr 13, 202617.6018.2917.4918.0718.073.55%1,952,851
Apr 10, 202617.2917.5417.1817.4517.451.39%1,272,764
Apr 9, 202617.9218.1717.0317.2117.21-3.53%1,726,717
Apr 8, 202617.7418.0217.1117.8417.841.13%2,988,929
Apr 7, 202617.4017.7917.2217.6417.642.50%2,214,257
Apr 6, 202617.4517.7817.1617.2117.21-3.04%2,382,290
Apr 2, 202617.0917.7616.7817.7517.753.50%3,195,891
Apr 1, 202617.1717.3216.7917.1517.15-0.41%3,051,092
Mar 31, 202616.8017.3316.7517.2217.222.44%3,937,338
Mar 30, 202615.9416.9415.9216.8116.736.66%5,107,550
Mar 27, 202615.4815.9915.2215.7615.680.64%2,548,839
Mar 26, 202615.1515.8815.1515.6615.591.42%3,561,048
Mar 25, 202615.0515.5614.7915.4415.374.11%3,062,638
Mar 24, 202614.3115.5214.3114.8314.764.22%5,271,678
Mar 23, 202613.2514.5713.1914.2314.168.71%5,447,189
Mar 20, 202613.8113.9513.0413.0913.03-6.03%13,986,757
Mar 19, 202614.4414.4713.5413.9313.86-4.26%4,073,775
Mar 18, 202614.3415.0514.1214.5514.482.03%4,515,734
Mar 17, 202613.9714.9713.9714.2614.193.33%4,210,879
Mar 16, 202613.9014.0713.5713.8013.73-1.71%3,522,771
Mar 13, 202614.7414.8014.0314.0413.97-2.02%3,081,885
Mar 12, 202614.3414.9514.2314.3314.260.63%4,380,255
Mar 11, 202613.9714.2813.5114.2414.173.64%3,428,094
Mar 10, 202614.0114.4213.7113.7413.67-2.69%2,726,245
Mar 9, 202613.7014.2013.5914.1214.050.57%3,698,001
Mar 6, 202614.3914.4413.5514.0413.97-1.75%2,659,176
Mar 5, 202613.9214.7313.7714.2914.224.46%3,593,801
Mar 4, 202614.0214.2013.6113.6813.61-1.16%2,323,249
Mar 3, 202613.9214.2313.3013.8413.77-3.89%3,673,722
Mar 2, 202614.3414.5514.0414.4014.33-2.31%2,688,132
Feb 27, 202614.4014.7514.1014.7414.670.96%3,164,170
Feb 26, 202614.9915.1114.1114.6014.53-2.47%2,657,067
Feb 25, 202613.9415.0513.5814.9714.907.85%4,715,817
Feb 24, 202613.7214.0013.6213.8813.811.61%2,611,663
Feb 23, 202614.4814.5413.3913.6613.59-6.57%2,866,921
Feb 20, 202614.7314.9514.2514.6214.55-1.62%2,373,496
Feb 19, 202614.5015.1114.5014.8614.792.62%2,746,886
Feb 18, 202614.4614.7514.2514.4814.41-2,769,503
Feb 17, 202614.1414.7514.1014.4814.410.98%2,751,456
Feb 13, 202614.5114.7914.3314.3414.27-1.31%3,020,977
Feb 12, 202615.9616.2414.3914.5314.46-9.47%4,721,255
Feb 11, 202616.2816.4315.8416.0515.970.25%3,546,011
Feb 10, 202615.4716.7515.3916.0115.934.03%5,831,567
Feb 9, 202614.7815.7314.7515.3915.324.27%7,144,838
Feb 6, 202613.5814.8413.2714.7614.697.97%9,423,231
Feb 5, 202615.0915.0912.4813.6713.60-19.54%21,200,518
Feb 4, 202616.1017.0116.0616.9916.915.86%9,058,587
Feb 3, 202615.6516.2215.5116.0515.972.56%4,377,645
Feb 2, 202615.5015.8215.3415.6515.58-0.95%4,338,406
Jan 30, 202615.8416.2215.1415.8015.72-0.69%5,330,529
Jan 29, 202616.0616.2815.5615.9115.83-0.69%4,029,176
Jan 28, 202616.2416.4015.7216.0215.94-0.37%3,848,402
Jan 27, 202616.1016.3515.8316.0816.00-0.31%2,379,088
Jan 26, 202616.3716.3715.9216.1316.05-0.92%3,190,194
Jan 23, 202616.0316.3115.9316.2816.201.62%2,410,909
Jan 22, 202616.1716.7415.8016.0215.940.69%3,906,090
Jan 21, 202615.6615.9515.4315.9115.833.38%3,235,863
Jan 20, 202615.0115.4514.9015.3915.320.26%3,941,137
Jan 16, 202615.1515.6615.0215.3515.28-0.84%3,909,314
Jan 15, 202615.1615.4814.6515.4815.412.25%4,045,339
Jan 14, 202615.4215.6615.0615.1415.07-1.11%3,205,040
Jan 13, 202615.2415.5915.2315.3115.241.06%3,620,281
Jan 12, 202615.2015.5515.0615.1515.08-0.33%4,420,561
Jan 9, 202615.0815.3214.8915.2015.131.27%4,014,738
Jan 8, 202614.5715.2314.4915.0114.942.67%3,885,869
Jan 7, 202614.8515.0314.3214.6214.55-1.55%3,661,567
Jan 6, 202614.0014.9013.9414.8514.785.39%4,537,181
Jan 5, 202614.3414.4613.9514.0914.02-1.74%4,569,204
Jan 2, 202614.0414.4713.5614.3414.273.39%3,554,387
Dec 31, 202513.9014.2713.8113.8713.80-0.79%3,106,775
Dec 30, 202513.8314.1613.8013.9813.831.08%3,139,825
Dec 29, 202513.5013.9313.4713.8313.691.99%3,568,598
Dec 26, 202513.3513.6013.2613.5613.421.73%2,664,082
Dec 24, 202513.1113.4713.0913.3313.191.52%1,878,035
Dec 23, 202513.1413.1912.9513.1312.99-0.38%3,186,533
Dec 22, 202513.3713.4513.0713.1813.04-1.05%3,560,758
Dec 19, 202513.5613.7313.2713.3213.18-2.27%7,063,761
Dec 18, 202513.8314.1513.6213.6313.49-1.09%4,263,778
Dec 17, 202513.1013.9013.0313.7813.644.71%4,870,947
Dec 16, 202513.0813.6113.0013.1613.020.30%4,640,487
Dec 15, 202514.0314.0412.8513.1212.98-5.68%6,818,370
Dec 12, 202513.6714.1213.6613.9113.761.83%4,101,390
Dec 11, 202513.5714.2913.5713.6613.520.29%5,117,955
Dec 10, 202513.4213.6313.1513.6213.481.87%5,794,992
Dec 9, 202512.8813.6312.8113.3713.232.06%6,246,310
Dec 8, 202513.3013.3012.9213.1012.96-1.36%4,809,848
Dec 5, 202513.2913.7013.2313.2813.14-0.08%4,994,234
Dec 4, 202513.6513.7413.1413.2913.15-2.28%4,009,198
Dec 3, 202513.7813.9913.4613.6013.46-0.73%3,550,731