FMC Corporation (FMC)
38.81
-3.78 (-8.88%)
At close: Apr 03, 2025, 3:59 PM
38.13
-1.75%
After-hours: Apr 03, 2025, 05:09 PM EDT
FMC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 42.09 | 42.69 | 41.85 | 42.59 | 0.44 | 1.04% | 1,726,700 |
| Apr 1, 2025 | 42.35 | 42.57 | 41.53 | 42.15 | -0.04 | -0.09% | 1,819,728 |
| Mar 31, 2025 | 41.03 | 42.45 | 40.90 | 42.19 | -0.02 | -0.05% | 1,739,800 |
| Mar 28, 2025 | 42.63 | 42.63 | 41.65 | 42.21 | -0.42 | -0.99% | 1,467,877 |
| Mar 27, 2025 | 42.07 | 42.63 | 41.98 | 42.63 | 0.47 | 1.11% | 1,474,100 |
| Mar 26, 2025 | 41.44 | 42.32 | 41.37 | 42.16 | 0.96 | 2.33% | 2,248,513 |
| Mar 25, 2025 | 41.82 | 41.99 | 41.04 | 41.20 | -0.55 | -1.32% | 2,101,551 |
| Mar 24, 2025 | 41.62 | 42.02 | 41.15 | 41.75 | 0.24 | 0.58% | 2,895,055 |
| Mar 21, 2025 | 41.42 | 42.25 | 40.86 | 41.51 | -0.75 | -1.77% | 38,255,700 |
| Mar 20, 2025 | 42.88 | 42.95 | 42.06 | 42.26 | -0.95 | -2.20% | 2,076,414 |
| Mar 19, 2025 | 42.90 | 43.60 | 42.76 | 43.21 | 0.38 | 0.89% | 2,410,124 |
| Mar 18, 2025 | 42.94 | 43.22 | 42.41 | 42.83 | 0.15 | 0.35% | 2,299,856 |
| Mar 17, 2025 | 41.73 | 43.16 | 41.73 | 42.68 | 0.99 | 2.37% | 2,369,446 |
| Mar 14, 2025 | 40.79 | 41.82 | 40.61 | 41.69 | 1.31 | 3.24% | 2,294,885 |
| Mar 13, 2025 | 39.98 | 40.99 | 39.86 | 40.38 | 0.54 | 1.36% | 3,896,056 |
| Mar 12, 2025 | 41.08 | 41.60 | 39.55 | 39.84 | -1.54 | -3.72% | 4,587,410 |
| Mar 11, 2025 | 41.65 | 41.75 | 40.47 | 41.38 | -0.20 | -0.48% | 3,285,246 |
| Mar 10, 2025 | 41.31 | 42.36 | 41.14 | 41.58 | 0.29 | 0.70% | 4,011,582 |
| Mar 7, 2025 | 40.13 | 41.42 | 39.72 | 41.29 | 1.03 | 2.56% | 3,628,700 |
| Mar 6, 2025 | 39.40 | 40.70 | 39.36 | 40.26 | 0.81 | 2.05% | 3,803,311 |
| Mar 5, 2025 | 37.29 | 39.50 | 37.15 | 39.45 | 2.85 | 7.79% | 3,923,345 |
| Mar 4, 2025 | 35.49 | 37.08 | 35.33 | 36.60 | 1.06 | 2.98% | 3,210,911 |
| Mar 3, 2025 | 37.59 | 37.59 | 35.35 | 35.54 | -1.36 | -3.69% | 3,007,638 |
| Feb 28, 2025 | 37.41 | 37.87 | 36.77 | 36.90 | -0.80 | -2.12% | 2,929,300 |
| 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 |