FMC Corporation (FMC)
35.48
-1.42 (-3.85%)
At close: Mar 03, 2025, 3:59 PM
35.65
0.46%
After-hours: Mar 03, 2025, 04:22 PM EST
FMC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 37.41 | 37.87 | 36.77 | 36.90 | -0.80 | -2.12% | 2,894,807 |
| Feb 27, 2025 | 38.16 | 38.51 | 37.67 | 37.70 | -0.50 | -1.31% | 1,822,110 |
| Feb 26, 2025 | 38.48 | 38.51 | 37.87 | 38.20 | -0.04 | -0.10% | 2,085,931 |
| Feb 25, 2025 | 37.90 | 38.42 | 37.79 | 38.24 | 0.27 | 0.71% | 2,445,338 |
| Feb 24, 2025 | 38.43 | 38.60 | 37.92 | 37.97 | -0.28 | -0.73% | 2,720,500 |
| Feb 21, 2025 | 38.46 | 38.71 | 37.82 | 38.25 | 0.06 | 0.16% | 2,476,258 |
| Feb 20, 2025 | 37.95 | 38.30 | 37.66 | 38.19 | 0.54 | 1.43% | 2,418,517 |
| Feb 19, 2025 | 37.20 | 37.96 | 37.06 | 37.65 | -0.36 | -0.95% | 2,517,105 |
| Feb 18, 2025 | 36.78 | 38.17 | 36.74 | 38.01 | 1.39 | 3.80% | 3,490,372 |
| Feb 14, 2025 | 36.81 | 37.10 | 36.57 | 36.62 | -0.09 | -0.25% | 1,718,435 |
| Feb 13, 2025 | 36.78 | 37.19 | 35.92 | 36.71 | 0.05 | 0.14% | 2,360,817 |
| Feb 12, 2025 | 36.00 | 36.98 | 35.92 | 36.66 | 0.21 | 0.58% | 3,123,800 |
| Feb 11, 2025 | 34.97 | 36.92 | 34.77 | 36.45 | 1.35 | 3.85% | 3,785,300 |
| Feb 10, 2025 | 34.60 | 35.28 | 34.24 | 35.10 | 0.56 | 1.62% | 3,864,500 |
| Feb 7, 2025 | 34.99 | 35.06 | 33.80 | 34.54 | -1.12 | -3.14% | 8,578,507 |
| Feb 6, 2025 | 36.40 | 36.97 | 35.63 | 35.66 | -0.26 | -0.72% | 8,528,700 |
| Feb 5, 2025 | 35.92 | 36.91 | 34.00 | 35.92 | -18.12 | -33.53% | 25,337,900 |
| Feb 4, 2025 | 55.08 | 55.21 | 53.75 | 54.04 | -0.88 | -1.60% | 4,064,800 |
| Feb 3, 2025 | 54.49 | 55.27 | 52.65 | 54.92 | -0.86 | -1.54% | 1,862,598 |
| Jan 31, 2025 | 55.78 | 56.56 | 55.49 | 55.78 | -0.60 | -1.06% | 1,845,496 |
| Jan 30, 2025 | 56.19 | 56.62 | 55.61 | 56.38 | 0.05 | 0.09% | 1,282,300 |
| Jan 29, 2025 | 56.48 | 56.79 | 56.04 | 56.33 | 0.08 | 0.14% | 1,055,900 |
| Jan 28, 2025 | 55.87 | 57.00 | 55.50 | 56.25 | 0.34 | 0.61% | 2,107,640 |
| Jan 27, 2025 | 55.85 | 56.27 | 54.94 | 55.91 | 0.35 | 0.63% | 1,370,110 |
| Jan 24, 2025 | 55.67 | 55.82 | 55.05 | 55.56 | -0.08 | -0.14% | 644,101 |
| Jan 23, 2025 | 54.45 | 55.93 | 54.32 | 55.64 | 1.20 | 2.20% | 1,426,054 |
| Jan 22, 2025 | 54.29 | 54.86 | 54.29 | 54.44 | -0.08 | -0.15% | 977,081 |
| Jan 21, 2025 | 54.50 | 54.85 | 53.32 | 54.52 | 1.09 | 2.04% | 1,044,528 |
| Jan 17, 2025 | 53.65 | 54.13 | 53.42 | 53.43 | -0.10 | -0.19% | 1,126,800 |
| Jan 16, 2025 | 53.17 | 53.68 | 52.70 | 53.53 | 0.07 | 0.13% | 1,085,400 |
| Jan 15, 2025 | 54.52 | 54.55 | 53.01 | 53.46 | -0.05 | -0.09% | 1,604,700 |
| Jan 14, 2025 | 53.60 | 53.64 | 52.50 | 53.51 | 1.47 | 2.82% | 1,897,766 |
| Jan 13, 2025 | 49.91 | 52.08 | 49.58 | 52.04 | 2.45 | 4.94% | 1,930,700 |
| Jan 10, 2025 | 49.74 | 50.02 | 48.80 | 49.59 | -0.72 | -1.43% | 1,183,071 |
| Jan 8, 2025 | 50.68 | 50.95 | 49.08 | 50.31 | -0.82 | -1.60% | 1,474,000 |
| Jan 7, 2025 | 49.65 | 51.42 | 49.65 | 51.13 | 1.46 | 2.94% | 2,280,986 |
| Jan 6, 2025 | 49.25 | 50.63 | 49.18 | 49.67 | 1.14 | 2.35% | 1,592,700 |
| Jan 3, 2025 | 49.10 | 49.60 | 48.38 | 48.53 | -0.21 | -0.43% | 1,226,500 |
| Jan 2, 2025 | 48.67 | 49.99 | 48.60 | 48.74 | 0.13 | 0.27% | 1,311,534 |
| Dec 31, 2024 | 48.32 | 48.71 | 47.83 | 48.61 | 0.16 | 0.33% | 1,388,745 |
| Dec 30, 2024 | 49.00 | 49.01 | 47.71 | 48.45 | -0.56 | -1.14% | 1,407,659 |
| Dec 27, 2024 | 49.00 | 49.81 | 48.52 | 49.01 | -0.12 | -0.24% | 1,258,692 |
| Dec 26, 2024 | 49.30 | 49.84 | 49.07 | 49.13 | -0.61 | -1.23% | 997,953 |
| Dec 24, 2024 | 49.62 | 49.92 | 49.24 | 49.74 | 0.00 | 0.00% | 498,240 |
| Dec 23, 2024 | 50.00 | 50.13 | 48.99 | 49.74 | -0.41 | -0.82% | 1,263,101 |
| Dec 20, 2024 | 48.71 | 50.99 | 48.01 | 50.15 | 2.29 | 4.78% | 5,113,400 |
| Dec 19, 2024 | 49.38 | 49.66 | 47.73 | 47.86 | -1.25 | -2.55% | 2,534,328 |
| Dec 18, 2024 | 51.52 | 52.00 | 49.05 | 49.11 | -2.59 | -5.01% | 1,995,519 |
| Dec 17, 2024 | 51.50 | 52.01 | 50.84 | 51.70 | -0.21 | -0.40% | 1,603,420 |
| Dec 16, 2024 | 53.19 | 53.19 | 51.46 | 51.91 | -1.59 | -2.97% | 1,720,900 |