FMC Corporation (FMC)
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