FMC Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.26	39.15	38.09	38.22	38.22	3.89%	2,324,615
May 9, 2025	36.88	36.99	36.48	36.79	36.79	0.52%	1,464,773
May 8, 2025	35.35	37.09	35.35	36.60	36.60	4.63%	2,477,617
May 7, 2025	35.67	35.89	34.85	34.98	34.98	-1.88%	1,874,563
May 6, 2025	36.01	36.51	35.56	35.65	35.65	-0.72%	1,988,202
May 5, 2025	37.51	37.74	35.79	35.91	35.91	-4.95%	2,733,752
May 2, 2025	38.96	39.22	37.70	37.78	37.78	-1.74%	2,437,998
May 1, 2025	40.58	40.58	38.24	38.45	38.45	-8.28%	4,021,936
Apr 30, 2025	40.89	42.03	40.60	41.92	41.92	0.43%	2,258,505
Apr 29, 2025	41.40	42.00	41.30	41.74	41.74	0.36%	2,148,432
Apr 28, 2025	41.16	42.25	41.16	41.59	41.59	1.00%	1,562,776
Apr 25, 2025	41.28	41.96	40.77	41.18	41.18	0.96%	1,554,943
Apr 24, 2025	39.65	40.91	39.59	40.79	40.79	3.74%	1,699,591
Apr 23, 2025	40.30	41.04	39.09	39.32	39.32	-0.05%	1,394,187
Apr 22, 2025	38.47	39.42	38.23	39.34	39.34	3.39%	1,735,254
Apr 21, 2025	37.63	38.14	37.13	38.05	38.05	0.55%	1,594,780
Apr 17, 2025	37.38	38.17	37.38	37.84	37.84	1.56%	1,141,055
Apr 16, 2025	37.48	38.09	36.94	37.26	37.26	-0.40%	1,551,351
Apr 15, 2025	37.15	37.80	37.13	37.41	37.41	-0.43%	1,326,023
Apr 14, 2025	37.75	38.11	37.26	37.57	37.57	1.27%	1,589,189
Apr 11, 2025	36.24	37.46	35.60	37.10	37.10	2.37%	1,915,860
Apr 10, 2025	36.58	36.68	34.96	36.24	36.24	-2.76%	2,602,175
Apr 9, 2025	33.33	37.82	32.83	37.27	37.27	9.68%	3,210,671
Apr 8, 2025	36.77	36.80	33.45	33.98	33.98	-3.49%	4,036,344
Apr 7, 2025	34.65	37.61	33.89	35.21	35.21	-0.65%	3,924,531
Apr 4, 2025	37.55	37.64	34.98	35.44	35.44	-8.99%	3,675,685
Apr 3, 2025	41.49	41.49	38.72	38.94	38.94	-8.57%	3,639,532
Apr 2, 2025	42.09	42.69	41.85	42.59	42.59	1.04%	1,733,082
Apr 1, 2025	42.35	42.57	41.53	42.15	42.15	-0.09%	1,819,728
Mar 31, 2025	41.03	42.45	40.90	42.19	42.19	-0.05%	1,739,795
Mar 28, 2025	42.63	42.63	41.65	42.21	41.64	-0.99%	1,467,877
Mar 27, 2025	42.07	42.63	41.98	42.63	42.05	1.11%	1,474,100
Mar 26, 2025	41.44	42.32	41.37	42.16	41.59	2.33%	2,248,513
Mar 25, 2025	41.82	41.99	41.04	41.20	40.64	-1.32%	2,101,551
Mar 24, 2025	41.62	42.02	41.15	41.75	41.18	0.58%	2,895,055
Mar 21, 2025	41.42	42.25	40.86	41.51	40.95	-1.77%	38,255,684
Mar 20, 2025	42.88	42.95	42.06	42.26	41.69	-2.20%	2,076,414
Mar 19, 2025	42.90	43.60	42.76	43.21	42.62	0.89%	2,410,124
Mar 18, 2025	42.94	43.22	42.41	42.83	42.25	0.35%	2,299,856
Mar 17, 2025	41.73	43.16	41.73	42.68	42.10	2.37%	2,369,446
Mar 14, 2025	40.79	41.82	40.61	41.69	41.13	3.24%	2,294,885
Mar 13, 2025	39.98	40.99	39.86	40.38	39.83	1.36%	3,896,056
Mar 12, 2025	41.08	41.60	39.55	39.84	39.30	-3.72%	4,587,410
Mar 11, 2025	41.65	41.75	40.47	41.38	40.82	-0.48%	3,285,246
Mar 10, 2025	41.31	42.36	41.14	41.58	41.02	0.70%	4,008,426
Mar 7, 2025	40.13	41.42	39.72	41.29	40.73	2.56%	3,628,662
Mar 6, 2025	39.40	40.70	39.36	40.26	39.71	2.05%	3,803,311
Mar 5, 2025	37.29	39.50	37.15	39.45	38.92	7.79%	3,923,345
Mar 4, 2025	35.49	37.08	35.33	36.60	36.10	2.98%	3,210,911
Mar 3, 2025	37.59	37.60	35.35	35.54	35.06	-3.69%	3,007,638