Dark

FMC
FMC Corporation
stock NYSE

At Close

Jul 17, 2026 3:59:59 PM EDT

11.19USD-2.185%(-0.25)3,725,346

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

11.45USD+0.087%(+0.01)1,673

After-hours

Jul 17, 2026 4:15:30 PM EDT

11.26USD+0.626%(+0.07)620,980

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	11.5300	11.700000	11.080000	11.2100	-2.010%	3,725,346	0.000%
2026-07-16	10.9000	11.620000	10.870000	11.4400	+5.633%	4,482,728	-2.010%
2026-07-15	10.7500	10.915000	10.560000	10.8300	+1.026%	3,867,217	+3.509%
2026-07-14	11.0700	11.180000	10.660000	10.7200	-1.742%	3,015,805	+4.571%
2026-07-13	11.0600	11.440000	10.875000	10.9100	0.000%	3,312,179	+2.750%
2026-07-10	10.9800	11.145000	10.682000	10.9100	+0.184%	3,496,286	+2.750%
2026-07-09	10.8500	11.255000	10.772000	10.8900	-0.457%	3,462,791	+2.938%
2026-07-08	11.6000	11.675000	10.900000	10.9400	-5.608%	4,596,408	+2.468%
2026-07-07	11.4500	11.880000	11.435000	11.5900	+1.845%	3,964,857	-3.279%
2026-07-06	11.1100	11.550000	10.840000	11.3800	+0.264%	4,451,304	-1.494%
2026-07-02	11.0000	11.770000	11.000000	11.3500	+3.653%	6,051,516	-1.233%
2026-07-01	12.0800	12.300000	10.751100	10.9500	-4.783%	8,770,939	+2.374%
2026-06-30	11.5400	11.900000	11.260000	11.5000	-0.347%	3,508,099	-2.522%
2026-06-29	11.5820	11.620000	11.130000	11.5400	-1.787%	4,014,320	-2.860%
2026-06-26	11.2300	11.820000	11.230000	11.7500	+3.799%	22,301,034	-4.596%
2026-06-25	11.4900	11.880000	11.215000	11.3200	0.000%	3,623,924	-0.972%
2026-06-24	10.9000	11.450000	10.894000	11.3200	+2.722%	3,767,241	-0.972%
2026-06-23	11.1600	11.270000	10.750000	11.0200	-0.091%	3,359,128	+1.724%
2026-06-22	11.2300	11.500000	10.910000	11.0300	-4.502%	3,604,470	+1.632%
2026-06-18	12.0000	12.090000	11.059000	11.5500	-3.589%	8,192,164	-2.944%
2026-06-17	11.8900	12.670000	11.890000	11.9800	+3.276%	4,477,117	-6.427%
2026-06-16	11.4800	11.800000	11.480000	11.6000	+0.782%	3,083,847	-3.362%
2026-06-15	12.1300	12.390000	11.480000	11.5100	-2.869%	3,180,342	-2.606%
2026-06-12	11.4100	12.140000	11.410000	11.8500	+5.146%	3,330,740	-5.401%
2026-06-11	10.7800	11.430000	10.715300	11.2700	+4.352%	3,448,863	-0.532%
2026-06-10	11.3000	11.550000	10.780000	10.8000	-6.087%	3,300,981	+3.796%
2026-06-09	11.1000	11.630000	10.915000	11.5000	+3.604%	4,496,419	-2.522%
2026-06-08	11.5300	11.690000	10.970000	11.1000	-4.639%	4,314,883	+0.991%
2026-06-05	12.1700	12.360000	11.410000	11.6400	-4.512%	3,667,102	-3.694%
2026-06-04	12.4300	12.740000	12.135000	12.1900	-1.296%	2,958,932	-8.039%
2026-06-03	13.0300	13.046400	12.300000	12.3500	-5.941%	2,925,683	-9.231%
2026-06-02	13.2100	13.330000	12.980000	13.1300	-1.574%	1,641,899	-14.623%
2026-06-01	13.6500	13.650000	13.030000	13.3400	-2.343%	2,407,879	-15.967%
2026-05-29	13.5900	13.980000	13.480000	13.6600	+0.663%	3,974,694	-17.936%
2026-05-28	13.3300	13.680000	13.280000	13.5700	+0.444%	1,577,842	-17.391%
2026-05-27	13.1000	13.875000	13.100000	13.5100	+4.083%	2,533,223	-17.024%
2026-05-26	13.0900	13.380000	12.820000	12.9800	-0.992%	1,884,597	-13.636%
2026-05-22	13.0000	13.294900	12.855000	13.1100	+0.769%	2,174,217	-14.493%
2026-05-21	12.5000	13.175000	12.370000	13.0100	+2.522%	2,256,794	-13.836%
2026-05-20	12.5800	12.930000	12.220000	12.6900	-0.549%	2,727,489	-11.663%
2026-05-19	13.5000	13.600000	12.694500	12.7600	-5.830%	3,456,553	-12.147%
2026-05-18	14.0400	14.480000	13.530000	13.5500	-4.375%	2,742,812	-17.269%
2026-05-15	13.5200	14.220000	13.520000	14.1700	+4.499%	4,780,878	-20.889%
2026-05-14	12.8600	13.775000	12.805000	13.5600	+6.520%	3,596,060	-17.330%
2026-05-13	13.0500	13.090000	12.660000	12.7300	-3.194%	2,858,252	-11.940%
2026-05-12	13.2400	13.285000	12.800000	13.1500	+0.305%	4,340,281	-14.753%
2026-05-11	13.5850	13.810000	12.970100	13.1100	-2.164%	3,345,909	-14.493%
2026-05-08	13.6900	13.810000	13.360000	13.4000	-2.047%	3,858,673	-16.343%
2026-05-07	14.7000	14.970000	13.635000	13.6800	-7.505%	3,443,694	-18.056%
2026-05-06	14.8700	15.150000	14.650000	14.7900	-0.538%	2,247,772	-24.206%
2026-05-05	14.7800	15.150000	14.500000	14.8700	+2.129%	1,961,695	-24.613%
2026-05-04	14.8300	15.010000	14.520000	14.5600	-1.754%	2,356,523	-23.008%
2026-05-01	15.2100	15.551200	14.580000	14.8200	-3.641%	3,643,585	-24.359%
2026-04-30	16.1400	16.400000	15.185000	15.3800	+4.983%	5,083,742	-27.113%
2026-04-29	15.4100	15.560000	14.590000	14.6500	-3.997%	4,992,858	-23.481%
2026-04-28	15.7400	15.900000	15.090000	15.2600	-1.928%	2,121,878	-26.540%
2026-04-27	15.1700	15.910000	15.160000	15.5600	+4.570%	2,836,998	-27.956%
2026-04-24	14.5600	14.970000	14.280000	14.8800	+2.976%	2,865,534	-24.664%
2026-04-23	14.6200	14.860000	14.035000	14.4500	-1.634%	2,860,833	-22.422%
2026-04-22	15.7200	15.845000	14.520000	14.6900	-7.435%	4,548,334	-23.690%
2026-04-21	17.0000	17.091200	15.670000	15.8700	-8.530%	3,338,952	-29.364%
2026-04-20	16.9600	17.440000	16.810000	17.3500	+1.048%	2,065,279	-35.389%
2026-04-17	17.3200	17.360000	17.030000	17.1700	-2.332%	2,478,285	-34.712%
2026-04-16	17.7200	17.830000	17.082200	17.5800	+0.918%	1,461,537	-36.234%
2026-04-15	17.6800	17.930000	17.305000	17.4200	0.000%	1,932,314	-35.649%
2026-04-14	18.1500	18.165000	17.295000	17.4200	-3.597%	1,852,328	-35.649%
2026-04-13	17.6000	18.290000	17.490000	18.0700	+3.553%	1,959,399	-37.963%
2026-04-10	17.2900	17.540000	17.180000	17.4500	+1.395%	1,274,626	-35.759%
2026-04-09	17.9200	18.169900	17.030000	17.2100	-3.531%	1,728,438	-34.863%
2026-04-08	17.7400	18.015000	17.110000	17.8400	+1.134%	3,134,700	-37.164%
2026-04-07	17.4000	17.790000	17.220000	17.6400	+2.499%	2,243,490	-36.451%
2026-04-06	17.4500	17.780000	17.160000	17.2100	-3.042%	2,384,177	-34.863%
2026-04-02	17.0900	17.760000	16.780000	17.7500	+3.499%	3,209,367	-36.845%
2026-04-01	17.1700	17.320000	16.785800	17.1500	-0.407%	3,051,758	-34.636%
2026-03-31	16.8000	17.330000	16.750000	17.2200	+2.439%	4,018,284	-34.901%
2026-03-30	15.9400	16.940000	15.920000	16.8100	+6.662%	5,113,055	-33.314%
2026-03-27	15.4800	15.990000	15.218000	15.7600	+0.639%	2,548,839	-28.871%
2026-03-26	15.1500	15.880000	15.150000	15.6600	+1.425%	3,561,048	-28.416%
2026-03-25	15.0500	15.560000	14.790000	15.4400	+4.113%	3,062,639	-27.396%
2026-03-24	14.3100	15.520000	14.310000	14.8300	+4.216%	5,271,678	-24.410%
2026-03-23	13.2500	14.565000	13.185000	14.2300	+8.709%	5,447,190	-21.223%
2026-03-20	13.8100	13.950000	13.040000	13.0900	-6.030%	13,986,683	-14.362%
2026-03-19	14.4400	14.470000	13.540000	13.9300	-4.261%	4,073,775	-19.526%
2026-03-18	14.3400	15.050000	14.120500	14.5500	+2.034%	4,515,735	-22.955%
2026-03-17	13.9700	14.965000	13.970000	14.2600	+3.333%	4,210,880	-21.388%
2026-03-16	13.9000	14.070000	13.566100	13.8000	-1.709%	3,522,771	-18.768%
2026-03-13	14.7400	14.800000	14.025000	14.0400	-2.024%	3,081,885	-20.157%
2026-03-12	14.3400	14.953300	14.230000	14.3300	+0.632%	4,380,256	-21.773%
2026-03-11	13.9700	14.280000	13.510000	14.2400	+3.639%	3,428,095	-21.278%
2026-03-10	14.0100	14.420000	13.710000	13.7400	-2.691%	2,726,245	-18.413%
2026-03-09	13.7000	14.196100	13.590000	14.1200	+0.570%	3,698,002	-20.609%
2026-03-06	14.3900	14.440000	13.550000	14.0400	-1.749%	2,659,177	-20.157%
2026-03-05	13.9200	14.730000	13.765000	14.2900	+4.459%	3,593,802	-21.554%
2026-03-04	14.0200	14.200000	13.610000	13.6800	-1.156%	2,323,250	-18.056%
2026-03-03	13.9200	14.225000	13.300000	13.8400	-3.889%	3,673,723	-19.003%
2026-03-02	14.3400	14.550000	14.040000	14.4000	-2.307%	2,688,098	-22.153%
2026-02-27	14.4000	14.750000	14.100000	14.7400	+0.959%	3,164,171	-23.948%
2026-02-26	14.9900	15.110000	14.109000	14.6000	-2.472%	2,655,879	-23.219%
2026-02-25	13.9400	15.045000	13.580000	14.9700	+7.853%	4,715,818	-25.117%
2026-02-24	13.7200	13.995000	13.620000	13.8800	+1.611%	2,611,664	-19.236%
2026-02-23	14.4800	14.543900	13.390000	13.6600	-6.566%	2,868,561	-17.936%
2026-02-20	14.7300	14.950000	14.250100	14.6200	-1.615%	2,373,496	-23.324%
2026-02-19	14.5000	15.105000	14.500000	14.8600	+2.624%	2,746,887	-24.563%
2026-02-18	14.4600	14.745000	14.250000	14.4800	0.000%	2,769,504	-22.583%
2026-02-17	14.1400	14.750000	14.100000	14.4800	+0.976%	2,751,257	-22.583%
2026-02-13	14.5100	14.790000	14.330000	14.3400	-1.308%	3,020,978	-21.827%
2026-02-12	15.9600	16.240000	14.390000	14.5300	-9.470%	4,721,234	-22.849%
2026-02-11	16.2800	16.430000	15.840000	16.0500	+0.250%	3,546,013	-30.156%
2026-02-10	15.4700	16.750000	15.390000	16.0100	+4.029%	5,831,569	-29.981%
2026-02-09	14.7800	15.730000	14.750000	15.3900	+4.268%	7,144,776	-27.160%
2026-02-06	13.5800	14.835000	13.270000	14.7600	+7.974%	9,423,233	-24.051%
2026-02-05	15.0900	15.090000	12.475000	13.6700	-19.541%	21,200,500	-17.996%
2026-02-04	16.1000	17.010000	16.060000	16.9900	+5.857%	9,058,589	-34.020%
2026-02-03	15.6500	16.220000	15.510000	16.0500	+2.556%	4,377,622	-30.156%
2026-02-02	15.5000	15.820000	15.340000	15.6500	-0.949%	4,338,393	-28.371%
2026-01-30	15.8400	16.215000	15.140100	15.8000	-0.691%	5,330,531	-29.051%
2026-01-29	16.0600	16.280000	15.560000	15.9100	-0.687%	4,029,078	-29.541%
2026-01-28	16.2400	16.395000	15.720000	16.0200	-0.373%	3,848,304	-30.025%
2026-01-27	16.1000	16.350000	15.830000	16.0800	-0.310%	2,379,090	-30.286%
2026-01-26	16.3700	16.370000	15.920000	16.1300	-0.921%	3,173,116	-30.502%
2026-01-23	16.0300	16.310000	15.925000	16.2800	+1.623%	2,411,028	-31.143%
2026-01-22	16.1700	16.740000	15.800000	16.0200	+0.691%	3,906,091	-30.025%
2026-01-21	15.6600	15.945000	15.430000	15.9100	+3.379%	3,235,621	-29.541%
2026-01-20	15.0100	15.450000	14.904100	15.3900	+0.261%	3,940,213	-27.160%
2026-01-16	15.1500	15.655000	15.020000	15.3500	-0.840%	3,900,733	-26.971%
2026-01-15	15.1600	15.480000	14.650000	15.4800	+2.246%	4,035,857	-27.584%
2026-01-14	15.4200	15.655000	15.060000	15.1400	-1.110%	3,193,987	-25.958%
2026-01-13	15.2400	15.590000	15.230000	15.3100	+1.056%	3,617,738	-26.780%
2026-01-12	15.2000	15.550000	15.060000	15.1500	-0.329%	4,415,101	-26.007%
2026-01-09	15.0800	15.315000	14.885000	15.2000	+1.266%	3,977,381	-26.250%
2026-01-08	14.5700	15.230000	14.490000	15.0100	+2.668%	3,877,555	-25.316%
2026-01-07	14.8500	15.030000	14.320000	14.6200	-1.549%	3,652,140	-23.324%
2026-01-06	14.0000	14.900000	13.940000	14.8500	+5.394%	4,527,775	-24.512%
2026-01-05	14.3400	14.455442	13.950000	14.0900	-1.743%	4,559,857	-20.440%
2026-01-02	14.0400	14.465000	13.560000	14.3400	+3.389%	3,544,272	-21.827%
2025-12-31	13.9000	14.265000	13.810000	13.8700	-0.787%	3,101,114	-19.178%
2025-12-30	13.8300	14.155000	13.800000	13.9800	+1.085%	3,130,085	-19.814%
2025-12-29	13.5000	13.930000	13.470000	13.8300	+1.991%	3,563,545	-18.944%
2025-12-26	13.3500	13.595000	13.260000	13.5600	+1.725%	2,653,369	-17.330%
2025-12-24	13.1100	13.470000	13.090000	13.3300	+1.523%	1,871,766	-15.904%
2025-12-23	13.1400	13.190000	12.950000	13.1300	-0.379%	3,182,958	-14.623%
2025-12-22	13.3700	13.450000	13.070000	13.1800	-1.051%	3,556,350	-14.947%
2025-12-19	13.5600	13.725000	13.270000	13.3200	-2.274%	7,063,001	-15.841%
2025-12-18	13.8300	14.145000	13.615000	13.6300	-1.089%	4,262,920	-17.755%
2025-12-17	13.1000	13.900000	13.030000	13.7800	+4.711%	4,870,947	-18.650%
2025-12-16	13.0800	13.610000	13.000000	13.1600	+0.305%	4,640,487	-14.818%
2025-12-15	14.0300	14.040000	12.845000	13.1200	-5.679%	6,818,330	-14.558%
2025-12-12	13.6700	14.115000	13.660000	13.9100	+1.830%	4,100,514	-19.410%
2025-12-11	13.5700	14.285400	13.570000	13.6600	+0.294%	5,116,670	-17.936%
2025-12-10	13.4200	13.625000	13.150000	13.6200	+1.870%	5,794,992	-17.695%
2025-12-09	12.8800	13.630000	12.810000	13.3700	+2.061%	6,227,891	-16.156%
2025-12-08	13.3000	13.300000	12.920000	13.1000	-1.355%	4,809,047	-14.427%
2025-12-05	13.2900	13.700000	13.230000	13.2800	-0.075%	4,994,234	-15.587%
2025-12-04	13.6500	13.740000	13.140000	13.2900	-2.279%	4,009,198	-15.651%
2025-12-03	13.7800	13.989900	13.455000	13.6000	-0.730%	3,550,731	-17.574%
2025-12-02	13.9500	14.020000	13.475000	13.7000	-1.012%	3,941,895	-18.175%
2025-12-01	14.2500	14.480000	13.784500	13.8400	-3.149%	3,806,369	-19.003%
2025-11-28	14.0500	14.499900	14.010100	14.2900	+2.437%	2,648,201	-21.554%
2025-11-26	13.3750	14.125000	13.360000	13.9500	+3.949%	4,203,273	-19.642%
2025-11-25	13.3000	13.600000	13.294633	13.4200	+1.821%	4,403,995	-16.468%
2025-11-24	12.8400	13.220000	12.620000	13.1800	+3.373%	5,664,289	-14.947%
2025-11-21	12.2100	13.045000	12.185000	12.7500	+4.680%	5,435,849	-12.078%
2025-11-20	12.7600	12.900000	12.170000	12.1800	-4.019%	4,517,196	-7.964%
2025-11-19	12.8500	12.894800	12.440000	12.6900	-0.937%	4,312,002	-11.663%
2025-11-18	12.8600	12.990000	12.613500	12.8100	-1.081%	5,192,056	-12.490%
2025-11-17	13.6900	13.900000	12.940000	12.9500	-6.835%	6,013,489	-13.436%
2025-11-14	13.6000	13.965000	13.570000	13.9000	+1.906%	4,341,921	-19.353%
2025-11-13	13.7900	14.175100	13.615000	13.6400	-1.445%	4,860,128	-17.815%
2025-11-12	13.9300	14.310000	13.820000	13.8400	-0.503%	5,828,436	-19.003%
2025-11-11	14.2500	14.300000	13.849800	13.9100	-1.278%	5,680,974	-19.410%
2025-11-10	14.1400	14.190000	13.710000	14.0900	+0.715%	5,539,524	-20.440%
2025-11-07	12.8700	14.100000	12.870000	13.9900	+7.864%	6,649,021	-19.871%
2025-11-06	13.3600	13.460000	12.933400	12.9700	-2.919%	6,651,809	-13.570%
2025-11-05	13.4800	13.790000	13.320000	13.3600	-0.373%	7,679,817	-16.093%
2025-11-04	13.9300	13.970000	13.395000	13.4100	-5.497%	9,873,788	-16.406%
2025-11-03	15.0200	15.030000	14.120000	14.1900	-6.460%	13,891,548	-21.001%
2025-10-31	15.0100	15.390000	14.650000	15.1700	-2.318%	20,320,621	-26.104%
2025-10-30	21.8800	22.000000	15.460000	15.5300	-46.522%	45,473,353	-27.817%
2025-10-29	30.3000	30.540000	28.710000	29.0400	-4.912%	5,252,013	-61.398%
2025-10-28	30.3600	30.680000	30.080000	30.5400	-0.294%	1,719,700	-63.294%
2025-10-27	30.6100	30.950000	30.430000	30.6300	+0.591%	2,026,586	-63.402%
2025-10-24	30.5000	30.820000	30.290000	30.4500	+0.495%	1,556,803	-63.186%
2025-10-23	30.2100	30.660000	29.850000	30.3000	+2.158%	1,539,265	-63.003%
2025-10-22	29.6200	30.135000	29.515000	29.6600	-0.968%	1,644,150	-62.205%
2025-10-21	29.5000	30.240000	29.300000	29.9500	+1.422%	1,660,722	-62.571%
2025-10-20	29.4000	29.818900	29.130000	29.5300	+0.442%	2,009,229	-62.039%
2025-10-17	29.8000	30.099900	29.180000	29.4000	-1.935%	2,957,670	-61.871%
2025-10-16	30.3100	30.310000	29.529000	29.9800	-0.366%	1,960,911	-62.608%
2025-10-15	30.6000	31.300000	30.070000	30.0900	-1.052%	2,354,079	-62.745%
2025-10-14	29.2700	30.575490	29.170000	30.4100	+2.945%	2,006,212	-63.137%
2025-10-13	29.6200	29.820000	29.290000	29.5400	+1.582%	1,755,706	-62.051%
2025-10-10	30.0000	30.150000	28.800000	29.0800	-2.677%	2,278,823	-61.451%
2025-10-09	30.8400	31.180000	29.835000	29.8800	-1.516%	2,792,951	-62.483%
2025-10-08	31.2700	31.328000	30.150000	30.3400	-2.506%	3,337,502	-63.052%
2025-10-07	31.3000	31.520000	30.985000	31.1200	-0.575%	2,140,543	-63.978%
2025-10-06	32.0000	32.000000	31.180000	31.3000	-2.916%	2,724,036	-64.185%
2025-10-03	31.7800	32.340000	31.580000	32.2400	+2.577%	3,677,947	-65.230%
2025-10-02	31.5600	32.010000	31.140000	31.4300	-0.852%	3,078,641	-64.333%
2025-10-01	33.3500	33.403000	31.650000	31.7000	-5.739%	3,840,946	-64.637%
2025-09-30	33.1300	33.640000	32.676000	33.6300	+0.358%	1,856,389	-66.667%
2025-09-29	34.0000	34.010000	33.220000	33.5100	-0.386%	1,858,722	-66.547%
2025-09-26	33.3000	33.959900	33.288000	33.6400	+1.478%	2,100,767	-66.677%
2025-09-25	34.1550	34.390000	32.985000	33.1500	-3.183%	2,556,358	-66.184%
2025-09-24	34.8000	35.050000	34.167500	34.2400	-1.183%	2,195,135	-67.261%
2025-09-23	35.7400	36.050000	34.610000	34.6500	-2.477%	2,353,942	-67.648%
2025-09-22	36.0700	36.178000	35.500000	35.5300	-1.905%	2,328,037	-68.449%
2025-09-19	37.2600	37.320000	36.180000	36.2200	-2.661%	2,896,938	-69.050%
2025-09-18	37.3000	37.520000	36.720000	37.2100	-0.161%	1,532,037	-69.874%
2025-09-17	37.0700	38.675100	36.950000	37.2700	+0.648%	2,042,107	-69.922%
2025-09-16	37.7000	37.930000	36.975000	37.0300	-1.621%	1,511,498	-69.727%
2025-09-15	38.6000	38.600000	37.485000	37.6400	-1.877%	2,482,445	-70.218%
2025-09-12	38.0900	38.640000	37.680400	38.3600	+0.419%	1,984,717	-70.777%
2025-09-11	36.9200	38.250000	36.850000	38.2000	+3.607%	1,411,392	-70.654%
2025-09-10	36.8600	37.165000	36.600000	36.8700	+0.136%	1,782,812	-69.596%
2025-09-09	37.9000	37.990000	36.690000	36.8200	-2.850%	1,917,824	-69.555%
2025-09-08	37.6200	37.990000	36.510000	37.9000	+0.318%	1,485,263	-70.422%
2025-09-05	37.5500	38.180000	37.000000	37.7800	+1.314%	1,858,128	-70.328%
2025-09-04	37.0000	37.295000	36.260000	37.2900	+0.621%	1,770,159	-69.938%
2025-09-03	38.1900	38.510000	36.955000	37.0600	-3.665%	1,764,564	-69.752%
2025-09-02	38.7700	38.825000	37.675000	38.4700	-1.611%	1,652,156	-70.860%
2025-08-29	39.1700	39.630000	38.930000	39.1000	-0.534%	1,143,398	-71.330%
2025-08-28	39.9900	39.990000	38.840000	39.3100	-1.082%	1,124,956	-71.483%
2025-08-27	39.2700	39.899000	39.000000	39.7400	+0.480%	1,519,964	-71.792%
2025-08-26	39.9400	40.045000	39.330000	39.5500	-1.470%	1,662,871	-71.656%
2025-08-25	40.6800	40.680000	40.030100	40.1400	-1.352%	1,192,139	-72.073%
2025-08-22	39.6400	40.840000	39.500000	40.6900	+3.432%	1,566,546	-72.450%
2025-08-21	38.2200	39.380000	38.070000	39.3400	+2.049%	1,173,380	-71.505%
2025-08-20	38.6100	38.980000	37.980000	38.5500	-0.155%	1,432,762	-70.921%
2025-08-19	38.2400	38.820000	38.130000	38.6100	+1.739%	1,877,303	-70.966%
2025-08-18	37.4900	38.420000	37.360000	37.9500	+1.308%	1,745,105	-70.461%
2025-08-15	37.5000	37.770000	37.200000	37.4600	+0.429%	1,255,165	-70.075%
2025-08-14	36.8700	37.310000	36.380000	37.3000	-0.639%	1,356,416	-69.946%
2025-08-13	35.4100	37.610000	35.210000	37.5400	+6.799%	2,243,413	-70.139%
2025-08-12	35.1800	35.840000	35.050000	35.1500	+0.057%	2,082,977	-68.108%
2025-08-11	35.8700	36.100000	34.980000	35.1300	-1.844%	2,061,630	-68.090%
2025-08-08	36.5300	36.700000	35.705000	35.7900	-1.918%	1,837,944	-68.678%
2025-08-07	37.1750	37.290000	36.030000	36.4900	-0.599%	2,052,887	-69.279%
2025-08-06	37.9000	38.090000	36.670000	36.7100	-2.986%	2,044,256	-69.463%
2025-08-05	38.0800	38.090000	37.080000	37.8400	+0.345%	2,097,436	-70.375%
2025-08-04	38.2000	38.468400	37.600000	37.7100	-0.789%	1,939,249	-70.273%
2025-08-01	38.7100	38.925000	37.560000	38.0100	-2.638%	2,269,375	-70.508%
2025-07-31	42.4700	42.770000	37.550000	39.0400	-5.541%	4,617,817	-71.286%
2025-07-30	41.8600	42.135000	40.680000	41.3300	-1.759%	3,250,022	-72.877%
2025-07-29	42.5500	42.620000	41.285000	42.0700	-1.360%	2,322,108	-73.354%
2025-07-28	42.9100	43.070000	42.250000	42.6500	-1.296%	1,214,258	-73.716%
2025-07-25	41.9500	43.340000	41.935000	43.2100	+2.175%	1,146,651	-74.057%
2025-07-24	43.2500	43.650000	42.080000	42.2900	-3.667%	1,250,207	-73.493%
2025-07-23	43.6900	43.970000	43.360000	43.9000	+1.245%	1,107,881	-74.465%
2025-07-22	42.1900	43.370000	41.960000	43.3600	+3.189%	1,255,971	-74.147%
2025-07-21	42.3800	42.720000	41.780000	42.0200	-0.024%	1,085,426	-73.322%
2025-07-18	42.1600	42.360000	41.660000	42.0300	-0.497%	1,312,658	-73.329%
2025-07-17	42.2900	42.880000	42.163400	42.2400	-0.165%	1,428,243	-73.461%
2025-07-16	41.4200	42.335000	41.390000	42.3100	+2.272%	1,877,673	-73.505%
2025-07-15	42.5700	42.830000	41.350000	41.3700	-1.594%	1,551,490	-72.903%
2025-07-14	42.4400	42.690000	41.990000	42.0400	-0.802%	1,265,325	-73.335%
2025-07-11	42.1500	42.567233	41.730000	42.3800	-0.656%	1,241,171	-73.549%
2025-07-10	43.2700	44.060000	42.570000	42.6600	-2.223%	1,914,574	-73.722%
2025-07-09	43.7100	44.280000	43.365000	43.6300	+0.762%	1,712,996	-74.307%
2025-07-08	43.4300	44.130000	43.195000	43.3000	+0.255%	1,617,497	-74.111%
2025-07-07	43.7700	44.120000	43.140000	43.1900	-2.351%	1,266,468	-74.045%
2025-07-03	44.6100	44.680000	43.750000	44.2300	-0.495%	831,237	-74.655%
2025-07-02	43.2800	44.520000	42.890000	44.4500	+3.517%	1,872,105	-74.781%
2025-07-01	41.6800	43.770000	41.500000	42.9400	+2.850%	1,803,937	-73.894%
2025-06-30	42.4400	42.445000	41.420000	41.7500	-2.703%	1,433,247	-73.150%
2025-06-27	43.0200	43.250000	42.530000	42.9100	-0.510%	1,556,218	-73.876%
2025-06-26	42.6000	43.660000	42.405000	43.1300	+2.471%	1,869,315	-74.009%
2025-06-25	42.4700	42.739900	41.747300	42.0900	-1.267%	2,210,616	-73.367%
2025-06-24	43.1400	43.290000	42.350000	42.6300	-0.606%	2,077,778	-73.704%
2025-06-23	42.2050	42.990000	41.855000	42.8900	+4.431%	2,084,224	-73.863%
2025-06-20	41.5900	41.740000	40.785000	41.0700	-1.321%	2,361,019	-72.705%
2025-06-18	41.8300	42.460000	41.520000	41.6200	-0.573%	1,694,744	-73.066%
2025-06-17	42.4500	42.770000	41.651800	41.8600	-2.059%	1,709,043	-73.220%
2025-06-16	42.0800	42.831600	41.565000	42.7400	+2.790%	1,847,562	-73.772%
2025-06-13	42.5850	43.440400	41.350000	41.5800	-3.972%	1,872,242	-73.040%
2025-06-12	43.3000	43.609400	42.780000	43.3000	-1.524%	1,148,606	-74.111%
2025-06-11	44.1000	44.490000	43.620300	43.9700	-0.159%	1,591,336	-74.505%
2025-06-10	44.4000	44.780000	43.970000	44.0400	-0.045%	2,330,645	-74.546%
2025-06-09	43.0200	44.480000	42.950000	44.0600	+3.088%	2,620,154	-74.557%
2025-06-06	42.1200	43.120000	41.921000	42.7400	+2.005%	2,590,783	-73.772%
2025-06-05	42.7800	42.810000	41.705000	41.9000	-0.805%	2,222,034	-73.246%
2025-06-04	40.4000	42.375000	40.400000	42.2400	+5.048%	3,067,296	-73.461%
2025-06-03	39.8000	40.670000	39.260000	40.2100	+0.777%	1,749,946	-72.121%
2025-06-02	40.5400	40.540000	39.230000	39.9000	-1.627%	1,767,789	-71.905%
2025-05-30	39.3200	40.795000	39.060000	40.5600	+3.154%	3,834,878	-72.362%
2025-05-29	39.6500	39.880000	39.240000	39.3200	-0.355%	1,852,852	-71.490%
2025-05-28	39.1600	40.990000	39.120000	39.4600	+1.257%	2,331,499	-71.591%
2025-05-27	38.6800	39.340000	38.600000	38.9700	+1.962%	1,577,643	-71.234%
2025-05-23	37.6800	38.335000	37.460000	38.2200	+0.552%	1,148,975	-70.670%
2025-05-22	38.8900	38.890000	37.920000	38.0100	-3.135%	1,658,696	-70.508%
2025-05-21	40.3300	40.500000	39.130000	39.2400	-3.302%	1,562,675	-71.432%
2025-05-20	40.1400	40.770000	39.980000	40.5800	+1.450%	1,782,860	-72.376%
2025-05-19	39.5000	40.055000	39.300000	40.0000	-0.050%	1,397,263	-71.975%
2025-05-16	39.1200	40.230000	39.000000	40.0200	+2.040%	2,100,228	-71.989%
2025-05-15	37.0300	39.520000	36.790000	39.2200	+5.487%	2,747,835	-71.418%
2025-05-14	37.7600	37.800000	36.720000	37.1800	-2.440%	1,746,248	-69.849%
2025-05-13	38.1500	38.490000	37.900000	38.1100	-0.288%	1,502,973	-70.585%
2025-05-12	38.2600	39.150000	38.090000	38.2200	+3.887%	2,371,179	-70.670%
2025-05-09	36.8800	36.990000	36.478200	36.7900	+0.519%	1,464,773	-69.530%
2025-05-08	35.3500	37.090000	35.350000	36.6000	+4.631%	2,477,617	-69.372%
2025-05-07	35.6700	35.890000	34.850000	34.9800	-1.879%	1,874,563	-67.953%
2025-05-06	36.0100	36.510000	35.560000	35.6500	-0.724%	1,988,202	-68.555%
2025-05-05	37.5100	37.740000	35.785000	35.9100	-4.950%	2,733,752	-68.783%
2025-05-02	38.9600	39.220000	37.700000	37.7800	-1.743%	2,437,998	-70.328%
2025-05-01	40.5800	40.580000	38.240000	38.4500	-8.278%	4,021,936	-70.845%
2025-04-30	40.8900	42.030000	40.600000	41.9200	+0.431%	2,258,505	-73.259%
2025-04-29	41.4000	42.000000	41.295000	41.7400	+0.361%	2,148,432	-73.143%
2025-04-28	41.1600	42.250000	41.160000	41.5900	+0.996%	1,562,776	-73.046%
2025-04-25	41.2800	41.960000	40.770000	41.1800	+0.956%	1,554,943	-72.778%
2025-04-24	39.6500	40.910000	39.590000	40.7900	+3.739%	1,699,591	-72.518%
2025-04-23	40.3000	41.040000	39.090000	39.3200	-0.051%	1,394,187	-71.490%
2025-04-22	38.4700	39.420000	38.230000	39.3400	+3.390%	1,735,254	-71.505%
2025-04-21	37.6300	38.140000	37.130000	38.0500	+0.555%	1,594,780	-70.539%
2025-04-17	37.3800	38.170000	37.380000	37.8400	+1.557%	1,141,055	-70.375%
2025-04-16	37.4800	38.090000	36.940000	37.2600	-0.401%	1,551,351	-69.914%
2025-04-15	37.1500	37.799000	37.129600	37.4100	-0.426%	1,326,023	-70.035%
2025-04-14	37.7500	38.110000	37.260000	37.5700	+1.267%	1,589,189	-70.162%
2025-04-11	36.2400	37.460000	35.600100	37.1000	+2.373%	1,915,860	-69.784%
2025-04-10	36.5800	36.680000	34.960000	36.2400	-2.764%	2,602,175	-69.067%
2025-04-09	33.3300	37.820000	32.830000	37.2700	+9.682%	3,210,671	-69.922%
2025-04-08	36.7700	36.796700	33.450000	33.9800	-3.493%	4,036,344	-67.010%
2025-04-07	34.6500	37.610000	33.890000	35.2100	-0.649%	3,924,531	-68.162%
2025-04-04	37.5500	37.640000	34.980000	35.4400	-8.988%	3,675,685	-68.369%
2025-04-03	41.4900	41.490000	38.720000	38.9400	-8.570%	3,639,532	-71.212%
2025-04-02	42.0900	42.690000	41.850000	42.5900	+1.044%	1,733,082	-73.679%
2025-04-01	42.3500	42.570000	41.529100	42.1500	-0.095%	1,819,728	-73.405%
2025-03-31	41.0300	42.450000	40.900000	42.1900	-0.047%	1,739,795	-73.430%
2025-03-28	42.6300	42.630000	41.650000	42.2100	-0.985%	1,467,877	-73.442%
2025-03-27	42.0700	42.630000	41.980000	42.6300	+1.115%	1,474,100	-73.704%
2025-03-26	41.4400	42.320000	41.365000	42.1600	+2.330%	2,199,446	-73.411%
2025-03-25	41.8200	41.989900	41.040000	41.2000	-1.317%	2,032,295	-72.791%
2025-03-24	41.6200	42.020000	41.150000	41.7500	+0.578%	2,740,335	-73.150%
2025-03-21	41.4200	42.250000	40.860000	41.5100	-1.775%	30,814,365	-72.994%
2025-03-20	42.8800	42.950000	42.060000	42.2600	-2.199%	1,992,389	-73.474%
2025-03-19	42.9000	43.601448	42.756800	43.2100	+0.887%	2,138,343	-74.057%
2025-03-18	42.9400	43.220000	42.410000	42.8300	+0.351%	2,167,007	-73.827%
2025-03-17	41.7250	43.160000	41.725000	42.6800	+2.375%	2,266,946	-73.735%
2025-03-14	40.7900	41.820000	40.610000	41.6900	+3.244%	2,017,001	-73.111%
2025-03-13	39.9800	40.990000	39.860000	40.3800	+1.355%	3,605,066	-72.239%
2025-03-12	41.0800	41.600000	39.550000	39.8400	-3.722%	4,355,040	-71.862%
2025-03-11	41.6500	41.750000	40.471500	41.3800	-0.481%	3,006,613	-72.910%
2025-03-10	41.3100	42.360000	41.140000	41.5800	+0.702%	3,907,784	-73.040%
2025-03-07	40.1300	41.420000	39.722400	41.2900	+2.558%	3,236,092	-72.851%
2025-03-06	39.4000	40.699800	39.360000	40.2600	+2.053%	3,678,272	-72.156%
2025-03-05	37.2900	39.500000	37.150000	39.4500	+7.787%	3,764,117	-71.584%
2025-03-04	35.4900	37.080000	35.330000	36.6000	+2.983%	3,086,703	-69.372%
2025-03-03	37.5900	37.594800	35.350000	35.5400	-3.686%	2,921,499	-68.458%
2025-02-28	37.4100	37.870000	36.765000	36.9000	-2.122%	2,696,673	-69.621%
2025-02-27	38.1600	38.510000	37.670000	37.7000	-1.309%	1,745,796	-70.265%
2025-02-26	38.4800	38.510000	37.870000	38.2000	-0.105%	2,031,806	-70.654%
2025-02-25	37.9000	38.420000	37.787900	38.2400	+0.711%	2,349,486	-70.685%
2025-02-24	38.4300	38.600000	37.915000	37.9700	-0.732%	2,664,406	-70.477%
2025-02-21	38.4600	38.714200	37.820000	38.2500	+0.157%	2,369,618	-70.693%
2025-02-20	37.9500	38.300000	37.660000	38.1900	+1.434%	2,391,946	-70.647%
2025-02-19	37.2000	37.961600	37.060000	37.6500	-0.947%	2,496,535	-70.226%
2025-02-18	36.7800	38.170000	36.740000	38.0100	+3.796%	3,375,222	-70.508%
2025-02-14	36.8100	37.100000	36.572600	36.6200	-0.245%	1,686,658	-69.388%
2025-02-13	36.7800	37.190000	35.915000	36.7100	+0.136%	2,328,219	-69.463%
2025-02-12	36.0000	36.979900	35.920000	36.6600	+0.576%	3,070,826	-69.422%
2025-02-11	34.9650	36.920000	34.770000	36.4500	+3.846%	3,766,590	-69.246%
2025-02-10	34.6000	35.281300	34.240000	35.1000	+1.621%	3,831,950	-68.063%
2025-02-07	34.9900	35.057000	33.800000	34.5400	-3.141%	8,505,497	-67.545%
2025-02-06	36.3950	36.970000	35.630000	35.6600	-0.724%	8,517,290	-68.564%
2025-02-05	35.9200	36.906800	34.000000	35.9200	-33.531%	25,334,815	-68.792%
2025-02-04	55.0800	55.210000	53.750000	54.0400	-1.602%	4,018,471	-79.256%
2025-02-03	54.4900	55.270000	52.650000	54.9200	-1.542%	1,749,831	-79.588%
2025-01-31	55.7800	56.560000	55.490000	55.7800	-1.064%	1,740,004	-79.903%
2025-01-30	56.1900	56.620000	55.610000	56.3800	+0.089%	1,245,471	-80.117%
2025-01-29	56.4800	56.790000	56.036200	56.3300	+0.142%	1,030,181	-80.099%
2025-01-28	55.8700	57.000000	55.500000	56.2500	+0.608%	2,061,706	-80.071%
2025-01-27	55.8500	56.265000	54.940000	55.9100	+0.630%	1,321,246	-79.950%

document.getElementById("FnxgXZ").onerror = function(){this.style.display='none';}; .dark-mode .qF4p5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qF4p5q{ color: #333333; background-color: white; border: 2px solid #333333; }FMCFMC Corporationstock NYSE

FMC
FMC Corporation
stock NYSE