NYSE : FMC
FMC Corporation — Price history
Materials · Agricultural Inputs · United States
Last price 4.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 738.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FMC Corporation (FMC) closed at 6.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.11 | 6.64 | 5.86 | 6.5 | 11,823,335 | +4.84% |
| 2026-10-30 | 5.27 | 6.24 | 5.16 | 6.2 | 17,650,705 | +30.53% |
| 2026-10-29 | 4.46 | 4.84 | 4.415 | 4.75 | 10,602,036 | +6.26% |
| 2026-10-28 | 4.7 | 4.725 | 4.37 | 4.47 | 7,762,755 | -5.10% |
| 2026-10-27 | 4.62 | 4.85 | 4.56 | 4.71 | 9,081,288 | +2.17% |
| 2026-10-26 | 5.02 | 5.05 | 4.56 | 4.61 | 7,095,990 | -8.71% |
| 2026-10-23 | 4.93 | 5.12 | 4.85 | 5.05 | 7,024,730 | +0.60% |
| 2026-10-22 | 4.8 | 5.15 | 4.8 | 5.02 | 7,386,508 | -0.20% |
| 2026-10-21 | 5.37 | 5.39 | 4.82 | 5.03 | 8,772,661 | -5.27% |
| 2026-10-20 | 5.4 | 5.505 | 5.285 | 5.31 | 9,142,181 | -0.93% |
| 2026-10-19 | 5.55 | 5.56 | 5.14 | 5.36 | 10,835,560 | -5.30% |
| 2026-10-16 | 5.455 | 6.01 | 5.27 | 5.66 | 15,690,405 | +0.71% |
| 2026-10-15 | 5.12 | 5.7 | 4.845 | 5.62 | 32,626,725 | -30.53% |
| 2026-10-14 | 8.22 | 8.32 | 8.035 | 8.09 | 3,030,495 | -2.65% |
| 2026-10-13 | 8.34 | 8.47 | 8.22 | 8.31 | 3,528,706 | -0.12% |
| 2026-10-12 | 8.22 | 8.34 | 8.07 | 8.32 | 3,166,357 | -0.36% |
| 2026-10-09 | 8.85 | 8.9 | 8.21 | 8.35 | 5,190,931 | -6.39% |
| 2026-10-08 | 9.04 | 9.14 | 8.82 | 8.92 | 4,147,494 | -1.87% |
| 2026-10-07 | 9.06 | 9.21 | 8.84 | 9.09 | 4,508,024 | +0.66% |
| 2026-10-06 | 9.05 | 9.3 | 8.96 | 9.03 | 4,511,273 | +0.33% |
| 2026-10-05 | 8.6 | 9.17 | 8.42 | 9 | 6,293,351 | +6.64% |
| 2026-10-02 | 8.6 | 8.975 | 8.33 | 8.44 | 7,081,030 | -1.40% |
| 2026-10-01 | 8.92 | 8.967 | 8.465 | 8.56 | 8,550,183 | -4.04% |
| 2026-09-30 | 9.09 | 9.29 | 8.845 | 8.92 | 5,768,229 | -1.00% |
| 2026-09-29 | 9.22 | 9.395 | 9.07 | 9.09 | 3,152,641 | -1.30% |
| 2026-09-28 | 9.49 | 9.505 | 9.14 | 9.21 | 4,020,873 | -3.86% |
| 2026-09-25 | 9.61 | 9.76 | 9.455 | 9.58 | 3,891,604 | -0.10% |
| 2026-09-24 | 9.9 | 10.11 | 9.54 | 9.59 | 5,320,744 | -3.13% |
| 2026-09-23 | 10.415 | 10.49 | 9.88 | 9.9 | 3,016,025 | -6.34% |
| 2026-09-22 | 10.48 | 10.76 | 10.37 | 10.57 | 3,124,494 | +2.82% |
| 2026-09-21 | 10.24 | 10.355 | 9.95 | 10.28 | 3,715,442 | +1.88% |
| 2026-09-18 | 10.08 | 10.26 | 9.71 | 10.09 | 9,084,670 | -1.08% |
| 2026-09-17 | 10.84 | 10.873 | 10.145 | 10.2 | 4,479,691 | -5.56% |
| 2026-09-16 | 11.13 | 11.23 | 10.61 | 10.8 | 3,796,867 | -4.00% |
| 2026-09-15 | 10.95 | 11.58 | 10.77 | 11.25 | 3,032,750 | +2.46% |
| 2026-09-14 | 11.22 | 11.515 | 10.98 | 10.98 | 2,953,124 | -3.68% |
| 2026-09-11 | 12.08 | 12.08 | 11.28 | 11.4 | 3,002,269 | -5.63% |
| 2026-09-10 | 12.07 | 12.45 | 11.89 | 12.08 | 2,100,146 | -1.71% |
| 2026-09-09 | 12.75 | 12.938 | 12.24 | 12.29 | 2,211,016 | -4.06% |
| 2026-09-08 | 13.11 | 13.23 | 12.57 | 12.81 | 2,329,860 | -1.23% |
| 2026-09-04 | 12.95 | 13.094 | 12.65 | 12.97 | 2,584,254 | -0.08% |
| 2026-09-03 | 13.3 | 13.42 | 12.38 | 12.98 | 4,903,663 | -2.63% |
| 2026-09-02 | 12 | 13.455 | 11.97 | 13.33 | 6,347,505 | +12.21% |
| 2026-09-01 | 11.44 | 11.938 | 11.39 | 11.88 | 3,629,721 | +3.04% |
| 2026-08-31 | 11.29 | 11.595 | 11.17 | 11.53 | 3,735,726 | +1.77% |
| 2026-08-28 | 10.91 | 11.33 | 10.78 | 11.33 | 2,354,922 | +6.29% |
| 2026-08-27 | 11.02 | 11.05 | 10.65 | 10.66 | 2,604,195 | -3.79% |
| 2026-08-26 | 11.18 | 11.62 | 11.05 | 11.08 | 2,086,012 | -0.81% |
| 2026-08-25 | 11.12 | 11.22 | 10.91 | 11.17 | 1,876,092 | -0.98% |
| 2026-08-24 | 11.05 | 11.43 | 10.97 | 11.28 | 2,274,667 | +2.36% |
| 2026-08-21 | 11.01 | 11.35 | 10.85 | 11.02 | 2,820,222 | +1.29% |
| 2026-08-20 | 10.76 | 10.98 | 10.53 | 10.88 | 2,088,174 | +0.65% |
| 2026-08-19 | 10.29 | 11.1 | 10.29 | 10.81 | 3,499,063 | +6.82% |
| 2026-08-18 | 10.27 | 10.33 | 10 | 10.12 | 1,743,978 | -0.59% |
| 2026-08-17 | 10.12 | 10.36 | 9.975 | 10.18 | 3,124,818 | +0.30% |
| 2026-08-14 | 10.2 | 10.33 | 10.02 | 10.15 | 2,354,151 | -0.10% |
| 2026-08-13 | 10.2 | 10.2 | 9.95 | 10.16 | 3,546,645 | -0.78% |
| 2026-08-12 | 10.45 | 10.45 | 10.08 | 10.24 | 2,939,840 | -1.63% |
| 2026-08-11 | 10.49 | 10.68 | 10.35 | 10.41 | 1,896,888 | -0.48% |
| 2026-08-10 | 10.51 | 10.66 | 10.12 | 10.46 | 3,290,412 | -1.23% |
| 2026-08-07 | 10.63 | 10.82 | 10.53 | 10.59 | 1,990,746 | +0.38% |
| 2026-08-06 | 10.69 | 10.84 | 10.45 | 10.55 | 3,117,790 | -2.13% |
| 2026-08-05 | 10.53 | 11.07 | 10.5 | 10.78 | 3,217,209 | +2.18% |
| 2026-08-04 | 10.26 | 10.56 | 10.09 | 10.55 | 4,471,672 | +1.83% |
| 2026-08-03 | 10.71 | 10.9 | 10.22 | 10.36 | 5,787,672 | -3.27% |
| 2026-07-31 | 11.57 | 11.74 | 10.645 | 10.71 | 5,332,145 | -9.47% |
| 2026-07-30 | 10.5 | 11.85 | 10.49 | 11.83 | 9,909,467 | +18.18% |
| 2026-07-29 | 10.93 | 11.01 | 9.945 | 10.01 | 7,679,095 | -8.50% |
| 2026-07-28 | 11.21 | 11.46 | 10.885 | 10.94 | 2,749,831 | -1.62% |
| 2026-07-27 | 11.26 | 11.36 | 11.05 | 11.12 | 2,318,856 | -1.59% |
| 2026-07-24 | 11.75 | 11.758 | 11.29 | 11.3 | 2,118,283 | -3.34% |
| 2026-07-23 | 11.78 | 12.01 | 11.46 | 11.69 | 2,527,081 | -0.76% |
| 2026-07-22 | 11.7 | 12.147 | 11.62 | 11.78 | 3,274,660 | +3.61% |
| 2026-07-21 | 11.185 | 11.47 | 11.084 | 11.37 | 2,963,678 | +1.61% |
| 2026-07-20 | 11.06 | 11.325 | 11 | 11.19 | 2,969,311 | -0.18% |
| 2026-07-17 | 11.53 | 11.7 | 11.08 | 11.21 | 3,725,346 | -2.01% |
| 2026-07-16 | 10.9 | 11.62 | 10.87 | 11.44 | 4,482,728 | +5.63% |
| 2026-07-15 | 10.75 | 10.915 | 10.56 | 10.83 | 3,867,216 | +1.03% |
| 2026-07-14 | 11.07 | 11.18 | 10.66 | 10.72 | 3,015,804 | -1.74% |
| 2026-07-13 | 11.06 | 11.44 | 10.875 | 10.91 | 3,312,179 | +0.00% |
| 2026-07-10 | 10.98 | 11.145 | 10.682 | 10.91 | 3,496,284 | +0.18% |
| 2026-07-09 | 10.85 | 11.255 | 10.772 | 10.89 | 3,462,791 | -0.46% |
| 2026-07-08 | 11.6 | 11.675 | 10.9 | 10.94 | 4,596,407 | -5.61% |
| 2026-07-07 | 11.45 | 11.88 | 11.435 | 11.59 | 3,964,856 | +1.85% |
| 2026-07-06 | 11.11 | 11.55 | 10.84 | 11.38 | 4,451,303 | +0.26% |
| 2026-07-02 | 11 | 11.77 | 11 | 11.35 | 6,051,516 | +3.65% |
| 2026-07-01 | 12.08 | 12.3 | 10.751 | 10.95 | 8,770,938 | -4.78% |
| 2026-06-30 | 11.54 | 11.9 | 11.26 | 11.5 | 3,508,098 | +0.35% |
| 2026-06-29 | 11.582 | 11.62 | 11.13 | 11.54 | 4,014,319 | -1.79% |
| 2026-06-26 | 11.23 | 11.82 | 11.23 | 11.75 | 22,301,034 | +3.80% |
| 2026-06-25 | 11.49 | 11.88 | 11.215 | 11.32 | 3,623,924 | +0.00% |
| 2026-06-24 | 10.9 | 11.45 | 10.894 | 11.32 | 3,767,241 | +2.72% |
| 2026-06-23 | 11.16 | 11.27 | 10.75 | 11.02 | 3,359,128 | -0.09% |
| 2026-06-22 | 11.23 | 11.5 | 10.91 | 11.03 | 3,604,470 | -4.50% |
| 2026-06-18 | 12 | 12.09 | 11.059 | 11.55 | 8,192,164 | -3.59% |
| 2026-06-17 | 11.89 | 12.67 | 11.89 | 11.98 | 4,477,116 | +3.28% |
| 2026-06-16 | 11.48 | 11.8 | 11.48 | 11.6 | 3,083,847 | +0.78% |
| 2026-06-15 | 12.13 | 12.39 | 11.48 | 11.51 | 3,180,342 | -2.87% |
| 2026-06-12 | 11.41 | 12.14 | 11.41 | 11.85 | 3,330,739 | +5.15% |
| 2026-06-11 | 10.78 | 11.43 | 10.715 | 11.27 | 3,448,863 | +4.35% |
| 2026-06-10 | 11.3 | 11.55 | 10.78 | 10.8 | 3,300,981 | -6.09% |
| 2026-06-09 | 11.1 | 11.63 | 10.915 | 11.5 | 4,496,418 | +3.60% |
| 2026-06-08 | 11.53 | 11.69 | 10.97 | 11.1 | 4,314,882 | -4.64% |
| 2026-06-05 | 12.17 | 12.36 | 11.41 | 11.64 | 3,667,101 | -4.51% |
| 2026-06-04 | 12.43 | 12.74 | 12.135 | 12.19 | 2,958,931 | -1.30% |
| 2026-06-03 | 13.03 | 13.046 | 12.3 | 12.35 | 2,925,683 | -5.94% |
| 2026-06-02 | 13.21 | 13.33 | 12.98 | 13.13 | 1,641,898 | -1.57% |
| 2026-06-01 | 13.65 | 13.65 | 13.03 | 13.34 | 2,407,878 | -2.34% |
| 2026-05-29 | 13.59 | 13.98 | 13.48 | 13.66 | 3,974,694 | +0.66% |
| 2026-05-28 | 13.33 | 13.68 | 13.28 | 13.57 | 1,577,841 | +0.44% |
| 2026-05-27 | 13.1 | 13.875 | 13.1 | 13.51 | 2,533,222 | +4.08% |
| 2026-05-26 | 13.09 | 13.38 | 12.82 | 12.98 | 1,884,597 | -0.99% |
| 2026-05-22 | 13 | 13.295 | 12.855 | 13.11 | 2,174,216 | +0.77% |
| 2026-05-21 | 12.5 | 13.175 | 12.37 | 13.01 | 2,256,867 | +2.52% |
| 2026-05-20 | 12.58 | 12.93 | 12.22 | 12.69 | 2,727,488 | -0.55% |
| 2026-05-19 | 13.5 | 13.6 | 12.695 | 12.76 | 3,456,552 | -5.83% |
| 2026-05-18 | 14.04 | 14.48 | 13.53 | 13.55 | 2,742,812 | -4.38% |
| 2026-05-15 | 13.52 | 14.22 | 13.52 | 14.17 | 4,780,877 | +4.50% |
| 2026-05-14 | 12.86 | 13.775 | 12.805 | 13.56 | 3,596,060 | +6.52% |
| 2026-05-13 | 13.05 | 13.09 | 12.66 | 12.73 | 2,858,252 | -3.19% |