Skip to main content
FMC Corporation (FMC)
NYSE: FMC · Real-Time Price · USD
11.75
+0.43 (3.80%)
At close: Jun 26, 2026, 4:00 PM EDT
11.72
-0.03 (-0.26%)
After-hours: Jun 26, 2026, 7:47 PM EDT

FMC Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.2311.8211.2311.7511.753.80%18,569,892
Jun 25, 202611.4911.8811.2211.3211.32-3,583,075
Jun 24, 202610.9011.4510.8911.3211.322.72%3,590,239
Jun 23, 202611.1611.2710.7511.0211.02-0.09%3,357,828
Jun 22, 202611.2311.5010.9111.0311.03-4.50%3,579,021
Jun 18, 202612.0012.0911.0611.5511.55-3.59%8,185,959
Jun 17, 202611.8912.6711.8911.9811.983.28%4,472,962
Jun 16, 202611.4811.8011.4811.6011.600.78%3,042,566
Jun 15, 202612.1312.3911.4811.5111.51-2.87%3,178,007
Jun 12, 202611.4112.1411.4111.8511.855.15%3,328,162
Jun 11, 202610.7811.4310.7211.2711.274.35%3,447,148
Jun 10, 202611.3011.5510.7810.8010.80-6.09%3,287,955
Jun 9, 202611.1011.6310.9211.5011.503.60%4,495,795
Jun 8, 202611.5311.6910.9711.1011.10-4.64%4,311,641
Jun 5, 202612.1712.3611.4111.6411.64-4.51%3,662,198
Jun 4, 202612.4312.7412.1412.1912.19-1.30%2,955,358
Jun 3, 202613.0313.0512.3012.3512.35-5.94%2,916,742
Jun 2, 202613.2113.3312.9813.1313.13-1.57%1,637,295
Jun 1, 202613.6513.6513.0313.3413.34-2.34%2,310,485
May 29, 202613.5913.9813.4813.6613.660.66%3,144,890
May 28, 202613.3313.6813.2813.5713.570.44%1,574,739
May 27, 202613.1013.8813.1013.5113.514.08%2,530,782
May 26, 202613.0913.3812.8212.9812.98-0.99%1,884,297
May 22, 202613.0013.3012.8613.1113.110.77%2,173,534
May 21, 202612.5013.1812.3713.0113.012.52%2,253,462
May 20, 202612.5812.9312.2212.6912.69-0.55%2,724,734
May 19, 202613.5013.6012.7012.7612.76-5.83%3,452,729
May 18, 202614.0414.4813.5313.5513.55-4.38%2,706,572
May 15, 202613.5214.2213.5214.1714.174.50%4,780,877
May 14, 202612.8613.7812.8113.5613.566.52%3,596,060
May 13, 202613.0513.0912.6612.7312.73-3.19%2,858,252
May 12, 202613.2413.2912.8013.1513.150.31%4,340,281
May 11, 202613.5913.8112.9713.1113.11-2.16%3,345,908
May 8, 202613.6913.8113.3613.4013.40-2.05%3,858,672
May 7, 202614.7014.9713.6413.6813.68-7.51%3,443,693
May 6, 202614.8715.1514.6514.7914.79-0.54%2,247,769
May 5, 202614.7815.1514.5014.8714.872.13%1,961,695
May 4, 202614.8315.0114.5214.5614.56-1.75%2,356,922
May 1, 202615.2115.5514.5814.8214.82-3.64%3,643,584
Apr 30, 202616.1416.4015.1915.3815.384.98%5,083,740
Apr 29, 202615.4115.5614.5914.6514.65-4.00%4,992,858
Apr 28, 202615.7415.9015.0915.2615.26-1.93%2,121,877
Apr 27, 202615.1715.9115.1615.5615.564.57%2,836,996
Apr 24, 202614.5614.9714.2814.8814.882.98%2,865,533
Apr 23, 202614.6214.8614.0414.4514.45-1.63%2,860,832
Apr 22, 202615.7215.8514.5214.6914.69-7.44%4,548,334
Apr 21, 202617.0017.0915.6715.8715.87-8.53%3,339,151
Apr 20, 202616.9617.4416.8117.3517.351.05%2,065,288
Apr 17, 202617.3217.3617.0317.1717.17-2.33%2,478,285
Apr 16, 202617.7217.8317.0817.5817.580.92%1,461,537
Apr 15, 202617.6817.9317.3117.4217.42-1,932,313
Apr 14, 202618.1518.1717.3017.4217.42-3.60%1,852,328
Apr 13, 202617.6018.2917.4918.0718.073.55%1,959,398
Apr 10, 202617.2917.5417.1817.4517.451.39%1,274,625
Apr 9, 202617.9218.1717.0317.2117.21-3.53%1,728,436
Apr 8, 202617.7418.0217.1117.8417.841.13%3,134,699
Apr 7, 202617.4017.7917.2217.6417.642.50%2,243,489
Apr 6, 202617.4517.7817.1617.2117.21-3.04%2,384,176
Apr 2, 202617.0917.7616.7817.7517.753.50%3,209,367
Apr 1, 202617.1717.3216.7917.1517.15-0.41%3,051,758
Mar 31, 202616.8017.3316.7517.2217.222.93%4,018,283
Mar 30, 202615.9416.9415.9216.8116.736.66%5,113,055
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