FMC Corporation (FMC) Historical Stock Price Data | Complete Trading History - Stocknear

FMC Corporation

NYSE: FMC · Real-Time Price · USD
32.24
0.81 (2.58%)
At close: Oct 03, 2025, 3:59 PM
32.25
0.02%
After-hours: Oct 03, 2025, 07:56 PM EDT

FMC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Oct 3, 2025 31.78 32.34 31.58 32.24 32.24 2.58% 3,670,976
Oct 2, 2025 31.56 32.01 31.14 31.43 31.43 -0.85% 3,078,641
Oct 1, 2025 33.35 33.40 31.65 31.70 31.70 -5.74% 3,840,946
Sep 30, 2025 33.13 33.64 32.68 33.63 33.63 0.36% 1,856,389
Sep 29, 2025 34.00 34.01 33.22 33.51 32.93 -0.39% 1,858,722
Sep 26, 2025 33.30 33.96 33.29 33.64 33.06 1.48% 2,100,767
Sep 25, 2025 34.16 34.39 32.99 33.15 32.58 -3.18% 2,556,400
Sep 24, 2025 34.80 35.05 34.17 34.24 33.65 -1.18% 2,195,135
Sep 23, 2025 35.74 36.05 34.61 34.65 34.05 -2.48% 2,353,942
Sep 22, 2025 36.07 36.18 35.50 35.53 34.92 -1.91% 2,328,037
Sep 19, 2025 37.26 37.32 36.18 36.22 35.59 -2.66% 2,896,938
Sep 18, 2025 37.30 37.52 36.72 37.21 36.57 -0.16% 1,532,037
Sep 17, 2025 37.07 38.68 36.95 37.27 36.62 0.65% 2,042,107
Sep 16, 2025 37.70 37.93 36.98 37.03 36.39 -1.62% 1,511,498
Sep 15, 2025 38.60 38.60 37.49 37.64 36.99 -1.88% 2,482,445
Sep 12, 2025 38.09 38.64 37.68 38.36 37.70 0.42% 1,984,717
Sep 11, 2025 36.92 38.25 36.85 38.20 37.54 3.61% 1,411,400
Sep 10, 2025 36.86 37.17 36.60 36.87 36.23 0.14% 1,782,812
Sep 9, 2025 37.90 37.99 36.69 36.82 36.18 -2.85% 1,917,824
Sep 8, 2025 37.62 37.99 36.51 37.90 37.24 0.32% 1,485,263
Page 1 of 136