FMC Corporation (FMC)
NYSE: FMC
· Real-Time Price · USD
33.62
0.47 (1.42%)
At close: Sep 26, 2025, 3:59 PM
33.86
0.71%
After-hours: Sep 26, 2025, 07:53 PM EDT
FMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.30 | 33.96 | 33.29 | 33.64 | 33.64 | 1.48% | 2,100,069 |
| Sep 25, 2025 | 34.16 | 34.39 | 32.99 | 33.15 | 33.15 | -3.18% | 2,556,400 |
| Sep 24, 2025 | 34.80 | 35.05 | 34.17 | 34.24 | 34.24 | -1.18% | 2,195,135 |
| Sep 23, 2025 | 35.74 | 36.05 | 34.61 | 34.65 | 34.65 | -2.48% | 2,353,942 |
| Sep 22, 2025 | 36.07 | 36.18 | 35.50 | 35.53 | 35.53 | -1.91% | 2,328,037 |
| Sep 19, 2025 | 37.26 | 37.32 | 36.18 | 36.22 | 36.22 | -2.66% | 2,896,938 |
| Sep 18, 2025 | 37.30 | 37.52 | 36.72 | 37.21 | 37.21 | -0.16% | 1,532,037 |
| Sep 17, 2025 | 37.07 | 38.68 | 36.95 | 37.27 | 37.27 | 0.65% | 2,042,107 |
| Sep 16, 2025 | 37.70 | 37.93 | 36.98 | 37.03 | 37.03 | -1.62% | 1,511,498 |
| Sep 15, 2025 | 38.60 | 38.60 | 37.49 | 37.64 | 37.64 | -1.88% | 2,482,445 |
| Sep 12, 2025 | 38.09 | 38.64 | 37.68 | 38.36 | 38.36 | 0.42% | 1,984,717 |
| Sep 11, 2025 | 36.92 | 38.25 | 36.85 | 38.20 | 38.20 | 3.61% | 1,411,400 |
| Sep 10, 2025 | 36.86 | 37.17 | 36.60 | 36.87 | 36.87 | 0.14% | 1,782,812 |
| Sep 9, 2025 | 37.90 | 37.99 | 36.69 | 36.82 | 36.82 | -2.85% | 1,917,824 |
| Sep 8, 2025 | 37.62 | 37.99 | 36.51 | 37.90 | 37.90 | 0.32% | 1,485,263 |
| Sep 5, 2025 | 37.55 | 38.18 | 37.00 | 37.78 | 37.78 | 1.31% | 1,858,128 |
| Sep 4, 2025 | 37.00 | 37.30 | 36.26 | 37.29 | 37.29 | 0.62% | 1,770,159 |
| Sep 3, 2025 | 38.19 | 38.51 | 36.96 | 37.06 | 37.06 | -3.67% | 1,764,600 |
| Sep 2, 2025 | 38.77 | 38.83 | 37.67 | 38.47 | 38.47 | -1.61% | 1,652,200 |
| Aug 29, 2025 | 39.17 | 39.63 | 38.93 | 39.10 | 39.10 | -0.53% | 1,143,400 |