FMC Corporation FMC
NYSE · United States · Process Industries
$8.92-0.09 (-1.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.92 | -1.87% | $9.09 | $9.29 | $8.85 | 5.77M |
| 2026-09-29 | $9.09 | -1.30% | $9.22 | $9.40 | $9.07 | 3.15M |
| 2026-09-28 | $9.21 | -3.86% | $9.49 | $9.51 | $9.14 | 4.01M |
| 2026-09-25 | $9.58 | -0.10% | $9.61 | $9.76 | $9.46 | 3.89M |
| 2026-09-24 | $9.59 | -3.13% | $9.90 | $10.11 | $9.54 | 5.32M |
| 2026-09-23 | $9.90 | -6.34% | $10.42 | $10.49 | $9.88 | 3.01M |
| 2026-09-22 | $10.57 | +2.82% | $10.48 | $10.76 | $10.37 | 3.12M |
| 2026-09-21 | $10.28 | +1.88% | $10.24 | $10.36 | $9.95 | 3.72M |
| 2026-09-18 | $10.09 | -1.08% | $10.08 | $10.26 | $9.71 | 9.08M |
| 2026-09-17 | $10.20 | -5.56% | $10.84 | $10.87 | $10.15 | 4.47M |
| 2026-09-16 | $10.80 | -4.00% | $11.13 | $11.23 | $10.61 | 3.79M |
| 2026-09-15 | $11.25 | +2.46% | $10.95 | $11.58 | $10.77 | 3.03M |
| 2026-09-14 | $10.98 | -3.68% | $11.22 | $11.52 | $10.98 | 2.95M |
| 2026-09-11 | $11.40 | -5.63% | $12.08 | $12.08 | $11.28 | 3.00M |
| 2026-09-10 | $12.08 | -1.71% | $12.07 | $12.45 | $11.89 | 2.10M |
| 2026-09-09 | $12.29 | -4.06% | $12.75 | $12.94 | $12.24 | 2.21M |
| 2026-09-08 | $12.81 | -1.23% | $13.11 | $13.23 | $12.57 | 2.33M |
| 2026-09-04 | $12.97 | -0.08% | $12.95 | $13.09 | $12.65 | 2.58M |
| 2026-09-03 | $12.98 | -2.63% | $13.30 | $13.42 | $12.38 | 4.90M |
| 2026-09-02 | $13.33 | +12.21% | $12.00 | $13.46 | $11.97 | 6.34M |
| 2026-09-01 | $11.88 | +3.04% | $11.44 | $11.94 | $11.39 | 3.63M |
| 2026-08-31 | $11.53 | +1.77% | $11.29 | $11.60 | $11.17 | 3.74M |
| 2026-08-28 | $11.33 | +6.29% | $10.91 | $11.33 | $10.78 | 2.35M |
| 2026-08-27 | $10.66 | -3.79% | $11.02 | $11.05 | $10.65 | 2.60M |
| 2026-08-26 | $11.08 | -0.81% | $11.18 | $11.62 | $11.05 | 2.09M |
| 2026-08-25 | $11.17 | -0.98% | $11.12 | $11.22 | $10.91 | 1.88M |
| 2026-08-24 | $11.28 | +2.36% | $11.05 | $11.43 | $10.97 | 2.27M |
| 2026-08-21 | $11.02 | +1.29% | $11.01 | $11.35 | $10.85 | 2.82M |
| 2026-08-20 | $10.88 | +0.65% | $10.76 | $10.98 | $10.53 | 2.09M |
| 2026-08-19 | $10.81 | +6.82% | $10.29 | $11.10 | $10.29 | 3.50M |
| 2026-08-18 | $10.12 | -0.59% | $10.27 | $10.33 | $10.00 | 1.74M |
| 2026-08-17 | $10.18 | +0.30% | $10.12 | $10.36 | $9.98 | 3.12M |
| 2026-08-14 | $10.15 | -0.10% | $10.20 | $10.33 | $10.02 | 2.35M |
| 2026-08-13 | $10.16 | -0.78% | $10.20 | $10.20 | $9.95 | 3.55M |
| 2026-08-12 | $10.24 | -1.63% | $10.45 | $10.45 | $10.08 | 2.94M |
| 2026-08-11 | $10.41 | -0.48% | $10.49 | $10.68 | $10.35 | 1.90M |
| 2026-08-10 | $10.46 | -1.23% | $10.51 | $10.66 | $10.12 | 3.29M |
| 2026-08-07 | $10.59 | +0.38% | $10.63 | $10.82 | $10.53 | 1.99M |
| 2026-08-06 | $10.55 | -2.13% | $10.69 | $10.84 | $10.45 | 3.12M |
| 2026-08-05 | $10.78 | +2.18% | $10.53 | $11.07 | $10.50 | 3.22M |
| 2026-08-04 | $10.55 | +1.83% | $10.26 | $10.56 | $10.09 | 4.47M |
| 2026-08-03 | $10.36 | -3.27% | $10.71 | $10.90 | $10.22 | 5.79M |
| 2026-07-31 | $10.71 | -9.47% | $11.57 | $11.74 | $10.65 | 5.33M |
| 2026-07-30 | $11.83 | +18.18% | $10.50 | $11.85 | $10.49 | 9.91M |
| 2026-07-29 | $10.01 | -8.50% | $10.93 | $11.01 | $9.95 | 7.68M |
| 2026-07-28 | $10.94 | -1.62% | $11.21 | $11.46 | $10.89 | 2.75M |
| 2026-07-27 | $11.12 | -1.59% | $11.26 | $11.36 | $11.05 | 2.32M |
| 2026-07-24 | $11.30 | -3.34% | $11.75 | $11.76 | $11.29 | 2.12M |
| 2026-07-23 | $11.69 | -0.76% | $11.78 | $12.01 | $11.46 | 2.53M |
| 2026-07-22 | $11.78 | +3.61% | $11.70 | $12.15 | $11.62 | 3.27M |
| 2026-07-21 | $11.37 | +1.61% | $11.19 | $11.47 | $11.08 | 2.96M |
| 2026-07-20 | $11.19 | -0.18% | $11.06 | $11.33 | $11.00 | 2.97M |
| 2026-07-17 | $11.21 | -2.01% | $11.53 | $11.70 | $11.08 | 3.73M |
| 2026-07-16 | $11.44 | +5.63% | $10.90 | $11.62 | $10.87 | 4.48M |
| 2026-07-15 | $10.83 | +1.03% | $10.75 | $10.92 | $10.56 | 3.87M |
| 2026-07-14 | $10.72 | -1.74% | $11.07 | $11.18 | $10.66 | 3.02M |
| 2026-07-13 | $10.91 | 0.00% | $11.06 | $11.44 | $10.88 | 3.31M |
| 2026-07-10 | $10.91 | +0.18% | $10.98 | $11.15 | $10.68 | 3.50M |
| 2026-07-09 | $10.89 | -0.46% | $10.85 | $11.26 | $10.77 | 3.46M |
| 2026-07-08 | $10.94 | -5.61% | $11.60 | $11.68 | $10.90 | 4.60M |
| 2026-07-07 | $11.59 | +1.85% | $11.45 | $11.88 | $11.44 | 3.96M |
| 2026-07-06 | $11.38 | +0.26% | $11.11 | $11.55 | $10.84 | 4.45M |
| 2026-07-02 | $11.35 | +3.65% | $11.00 | $11.77 | $11.00 | 6.05M |
| 2026-07-01 | $10.95 | -4.78% | $12.08 | $12.30 | $10.75 | 8.77M |
| 2026-06-30 | $11.50 | -0.35% | $11.54 | $11.90 | $11.26 | 3.51M |
| 2026-06-29 | $11.54 | -1.79% | $11.58 | $11.62 | $11.13 | 4.01M |
| 2026-06-26 | $11.75 | +3.80% | $11.23 | $11.82 | $11.23 | 22.30M |
| 2026-06-25 | $11.32 | 0.00% | $11.49 | $11.88 | $11.22 | 3.62M |
| 2026-06-24 | $11.32 | +2.72% | $10.90 | $11.45 | $10.89 | 3.77M |
| 2026-06-23 | $11.02 | -0.09% | $11.16 | $11.27 | $10.75 | 3.36M |
| 2026-06-22 | $11.03 | -4.50% | $11.23 | $11.50 | $10.91 | 3.60M |
| 2026-06-18 | $11.55 | -3.59% | $12.00 | $12.09 | $11.06 | 8.19M |
| 2026-06-17 | $11.98 | +3.28% | $11.89 | $12.67 | $11.89 | 4.48M |
| 2026-06-16 | $11.60 | +0.78% | $11.48 | $11.80 | $11.48 | 3.08M |
| 2026-06-15 | $11.51 | -2.87% | $12.13 | $12.39 | $11.48 | 3.18M |
| 2026-06-12 | $11.85 | +5.15% | $11.41 | $12.14 | $11.41 | 3.33M |
| 2026-06-11 | $11.27 | +4.35% | $10.78 | $11.43 | $10.72 | 3.45M |
| 2026-06-10 | $10.80 | -6.09% | $11.30 | $11.55 | $10.78 | 3.30M |
| 2026-06-09 | $11.50 | +3.60% | $11.10 | $11.63 | $10.92 | 4.50M |
| 2026-06-08 | $11.10 | -4.64% | $11.53 | $11.69 | $10.97 | 4.31M |
| 2026-06-05 | $11.64 | -4.51% | $12.17 | $12.36 | $11.41 | 3.67M |
| 2026-06-04 | $12.19 | -1.30% | $12.43 | $12.74 | $12.14 | 2.96M |
| 2026-06-03 | $12.35 | -5.94% | $13.03 | $13.05 | $12.30 | 2.93M |
| 2026-06-02 | $13.13 | -1.57% | $13.21 | $13.33 | $12.98 | 1.64M |
| 2026-06-01 | $13.34 | -2.34% | $13.65 | $13.65 | $13.03 | 2.41M |
| 2026-05-29 | $13.66 | +0.66% | $13.59 | $13.98 | $13.48 | 3.97M |
| 2026-05-28 | $13.57 | +0.44% | $13.33 | $13.68 | $13.28 | 1.58M |
| 2026-05-27 | $13.51 | +4.08% | $13.10 | $13.88 | $13.10 | 2.53M |
| 2026-05-26 | $12.98 | -0.99% | $13.09 | $13.38 | $12.82 | 1.88M |
| 2026-05-22 | $13.11 | +0.77% | $13.00 | $13.29 | $12.86 | 2.17M |