FMC Corporation (FMC)
NYSE: FMC
· Real-Time Price · USD
37.76
0.47 (1.26%)
At close: Sep 05, 2025, 3:59 PM
37.60
-0.42%
After-hours: Sep 05, 2025, 04:50 PM EDT
FMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 37.00 | 37.30 | 36.26 | 37.29 | 37.29 | 0.62% | 1,602,894 |
| 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 |
| Aug 28, 2025 | 39.99 | 39.99 | 38.84 | 39.31 | 39.31 | -1.08% | 1,124,956 |
| Aug 27, 2025 | 39.27 | 39.90 | 39.00 | 39.74 | 39.74 | 0.48% | 1,520,000 |
| Aug 26, 2025 | 39.94 | 40.05 | 39.33 | 39.55 | 39.55 | -1.47% | 1,662,871 |
| Aug 25, 2025 | 40.68 | 40.68 | 40.03 | 40.14 | 40.14 | -1.35% | 1,192,139 |
| Aug 22, 2025 | 39.64 | 40.84 | 39.50 | 40.69 | 40.69 | 3.43% | 1,566,546 |
| Aug 21, 2025 | 38.22 | 39.38 | 38.07 | 39.34 | 39.34 | 2.05% | 1,173,380 |
| Aug 20, 2025 | 38.61 | 38.98 | 37.98 | 38.55 | 38.55 | -0.16% | 1,432,800 |
| Aug 19, 2025 | 38.24 | 38.82 | 38.13 | 38.61 | 38.61 | 1.74% | 1,877,303 |
| Aug 18, 2025 | 37.49 | 38.42 | 37.36 | 37.95 | 37.95 | 1.31% | 1,745,105 |
| Aug 15, 2025 | 37.50 | 37.77 | 37.20 | 37.46 | 37.46 | 0.43% | 1,255,165 |
| Aug 14, 2025 | 36.87 | 37.31 | 36.38 | 37.30 | 37.30 | -0.64% | 1,356,416 |
| 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 |