FMC Corporation (FMC)
NYSE: FMC
· Real-Time Price · USD
37.27
-0.27 (-0.72%)
At close: Aug 14, 2025, 3:59 PM
37.40
0.34%
After-hours: Aug 14, 2025, 07:55 PM EDT
FMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 36.87 | 37.31 | 36.38 | 37.30 | n/a | -0.64% | 1,356,025 |
| Aug 13, 2025 | 35.41 | 37.61 | 35.21 | 37.54 | 37.54 | 6.80% | 2,243,413 |
| Aug 12, 2025 | 35.18 | 35.84 | 35.05 | 35.15 | 35.15 | 0.06% | 2,082,977 |
| Aug 11, 2025 | 35.87 | 36.10 | 34.98 | 35.13 | 35.13 | -1.84% | 2,061,630 |
| Aug 8, 2025 | 36.53 | 36.70 | 35.71 | 35.79 | 35.79 | -1.92% | 1,837,944 |
| Aug 7, 2025 | 37.17 | 37.29 | 36.03 | 36.49 | 36.49 | -0.60% | 2,052,887 |
| Aug 6, 2025 | 37.90 | 38.09 | 36.67 | 36.71 | 36.71 | -2.99% | 2,044,256 |
| Aug 5, 2025 | 38.08 | 38.09 | 37.08 | 37.84 | 37.84 | 0.34% | 2,097,436 |
| Aug 4, 2025 | 38.20 | 38.47 | 37.60 | 37.71 | 37.71 | -0.79% | 1,939,249 |
| Aug 1, 2025 | 38.71 | 38.92 | 37.56 | 38.01 | 38.01 | -2.64% | 2,269,375 |
| Jul 31, 2025 | 42.47 | 42.77 | 37.55 | 39.04 | 39.04 | -5.54% | 4,617,817 |
| Jul 30, 2025 | 41.86 | 42.14 | 40.68 | 41.33 | 41.33 | -1.76% | 3,250,022 |
| Jul 29, 2025 | 42.55 | 42.62 | 41.29 | 42.07 | 42.07 | -1.36% | 2,322,108 |
| Jul 28, 2025 | 42.91 | 43.07 | 42.25 | 42.65 | 42.65 | -1.30% | 1,214,258 |
| Jul 25, 2025 | 41.95 | 43.34 | 41.94 | 43.21 | 43.21 | 2.18% | 1,146,651 |
| Jul 24, 2025 | 43.25 | 43.65 | 42.08 | 42.29 | 42.29 | -3.67% | 1,250,207 |
| Jul 23, 2025 | 43.69 | 43.97 | 43.36 | 43.90 | 43.90 | 1.25% | 1,107,881 |
| Jul 22, 2025 | 42.19 | 43.37 | 41.96 | 43.36 | 43.36 | 3.19% | 1,256,000 |
| Jul 21, 2025 | 42.38 | 42.72 | 41.78 | 42.02 | 42.02 | -0.02% | 1,085,426 |
| Jul 18, 2025 | 42.16 | 42.36 | 41.66 | 42.03 | 42.03 | -0.50% | 1,312,658 |