FMC Corporation FMC
5.21 USD +0.15 (+2.96%)
Regular-session close
5.24 +0.03 +0.56%
After hours · Nov 13, 7:20 PM ET
4.92 Day range 5.26
4.47 52-week range 18.07
- YTD
- -62.44%
- 1 year
- -61.80%
FMC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.14 | 5.26 | 4.92 | 5.21 | +0.15 | +2.96% | 4,925,742 |
| Nov 12, 2026 | 5.40 | 5.53 | 4.77 | 5.06 | -0.59 | -10.44% | 11,316,100 |
| Nov 11, 2026 | 5.58 | 5.77 | 5.45 | 5.65 | +0.01 | +0.18% | 3,849,200 |
| Nov 10, 2026 | 5.22 | 5.71 | 5.14 | 5.64 | +0.23 | +4.25% | 5,072,100 |
| Nov 9, 2026 | 5.67 | 5.75 | 5.21 | 5.41 | -0.22 | -3.91% | 7,013,700 |
| Nov 6, 2026 | 5.88 | 5.90 | 5.61 | 5.63 | -0.44 | -7.25% | 5,758,300 |
| Nov 5, 2026 | 6.44 | 6.61 | 5.89 | 6.07 | -0.35 | -5.45% | 5,310,600 |
| Nov 4, 2026 | 6.30 | 6.50 | 6.15 | 6.42 | +0.33 | +5.42% | 6,437,600 |
| Nov 3, 2026 | 6.55 | 6.64 | 6.05 | 6.09 | -0.41 | -6.31% | 8,401,100 |
| Nov 2, 2026 | 6.11 | 6.64 | 5.86 | 6.50 | +0.30 | +4.84% | 11,822,300 |
| Oct 30, 2026 | 5.27 | 6.24 | 5.16 | 6.20 | +1.45 | +30.53% | 17,650,700 |
| Oct 29, 2026 | 4.46 | 4.84 | 4.42 | 4.75 | +0.28 | +6.26% | 10,592,900 |
| Oct 28, 2026 | 4.70 | 4.73 | 4.37 | 4.47 | -0.24 | -5.10% | 7,759,800 |
| Oct 27, 2026 | 4.62 | 4.85 | 4.56 | 4.71 | +0.10 | +2.17% | 9,079,900 |
| Oct 26, 2026 | 5.02 | 5.05 | 4.56 | 4.61 | -0.44 | -8.71% | 7,096,000 |
| Oct 23, 2026 | 4.93 | 5.12 | 4.85 | 5.05 | +0.03 | +0.60% | 7,024,400 |
| Oct 22, 2026 | 4.80 | 5.15 | 4.80 | 5.02 | -0.01 | -0.20% | 7,385,200 |
| Oct 21, 2026 | 5.37 | 5.39 | 4.82 | 5.03 | -0.28 | -5.27% | 8,772,700 |
| Oct 20, 2026 | 5.40 | 5.51 | 5.29 | 5.31 | -0.05 | -0.93% | 9,133,500 |
| Oct 19, 2026 | 5.55 | 5.56 | 5.14 | 5.36 | -0.30 | -5.30% | 10,831,100 |
| Oct 16, 2026 | 5.46 | 6.01 | 5.27 | 5.66 | +0.04 | +0.71% | 15,685,400 |
| Oct 15, 2026 | 5.12 | 5.70 | 4.85 | 5.62 | -2.47 | -30.53% | 32,626,700 |
| Oct 14, 2026 | 8.22 | 8.32 | 8.04 | 8.09 | -0.22 | -2.65% | 3,029,200 |
| Oct 13, 2026 | 8.34 | 8.47 | 8.22 | 8.31 | -0.01 | -0.12% | 3,528,600 |
| Oct 12, 2026 | 8.22 | 8.34 | 8.07 | 8.32 | -0.03 | -0.36% | 3,166,200 |
| Oct 9, 2026 | 8.85 | 8.90 | 8.21 | 8.35 | -0.57 | -6.39% | 5,190,300 |
| Oct 8, 2026 | 9.04 | 9.14 | 8.82 | 8.92 | -0.17 | -1.87% | 4,146,800 |
| Oct 7, 2026 | 9.06 | 9.21 | 8.84 | 9.09 | +0.06 | +0.66% | 4,507,500 |
| Oct 6, 2026 | 9.05 | 9.30 | 8.96 | 9.03 | +0.03 | +0.33% | 4,510,600 |
| Oct 5, 2026 | 8.60 | 9.17 | 8.42 | 9.00 | +0.56 | +6.64% | 6,292,400 |
| Oct 2, 2026 | 8.60 | 8.98 | 8.33 | 8.44 | -0.12 | -1.40% | 7,079,100 |
| Oct 1, 2026 | 8.92 | 8.97 | 8.47 | 8.56 | -0.36 | -4.04% | 8,549,100 |
| Sep 30, 2026 | 9.09 | 9.29 | 8.85 | 8.92 | -0.17 | -1.87% | 5,767,800 |
| Sep 29, 2026 | 9.22 | 9.40 | 9.07 | 9.09 | -0.12 | -1.30% | 3,152,300 |
| Sep 28, 2026 | 9.49 | 9.51 | 9.14 | 9.21 | -0.37 | -3.86% | 4,014,700 |
| Sep 25, 2026 | 9.61 | 9.76 | 9.46 | 9.58 | -0.01 | -0.10% | 3,891,500 |
| Sep 24, 2026 | 9.90 | 10.11 | 9.54 | 9.59 | -0.31 | -3.13% | 5,318,700 |
| Sep 23, 2026 | 10.42 | 10.49 | 9.88 | 9.90 | -0.67 | -6.34% | 3,014,500 |
| Sep 22, 2026 | 10.48 | 10.76 | 10.37 | 10.57 | +0.29 | +2.82% | 3,124,400 |
| Sep 21, 2026 | 10.24 | 10.36 | 9.95 | 10.28 | +0.19 | +1.88% | 3,715,400 |
| Sep 18, 2026 | 10.08 | 10.26 | 9.71 | 10.09 | -0.11 | -1.08% | 9,084,700 |
| Sep 17, 2026 | 10.84 | 10.87 | 10.15 | 10.20 | -0.60 | -5.56% | 4,474,900 |
| Sep 16, 2026 | 11.13 | 11.23 | 10.61 | 10.80 | -0.45 | -4.00% | 3,789,500 |
| Sep 15, 2026 | 10.95 | 11.58 | 10.77 | 11.25 | +0.27 | +2.46% | 3,032,700 |
| Sep 14, 2026 | 11.22 | 11.52 | 10.98 | 10.98 | -0.42 | -3.68% | 2,952,900 |
| Sep 11, 2026 | 12.08 | 12.08 | 11.28 | 11.40 | -0.68 | -5.63% | 2,996,300 |
| Sep 10, 2026 | 12.07 | 12.45 | 11.89 | 12.08 | -0.21 | -1.71% | 2,100,100 |
| Sep 9, 2026 | 12.75 | 12.94 | 12.24 | 12.29 | -0.52 | -4.06% | 2,209,200 |
| Sep 8, 2026 | 13.11 | 13.23 | 12.57 | 12.81 | -0.16 | -1.23% | 2,329,900 |
| Sep 4, 2026 | 12.95 | 13.09 | 12.65 | 12.97 | -0.01 | -0.08% | 2,583,600 |
| Sep 3, 2026 | 13.30 | 13.42 | 12.38 | 12.98 | -0.35 | -2.63% | 4,903,500 |
| Sep 2, 2026 | 12.00 | 13.46 | 11.97 | 13.33 | +1.45 | +12.21% | 6,342,700 |
| Sep 1, 2026 | 11.44 | 11.94 | 11.39 | 11.88 | +0.35 | +3.04% | 3,628,100 |
| Aug 31, 2026 | 11.29 | 11.60 | 11.17 | 11.53 | +0.20 | +1.77% | 3,735,700 |
| Aug 28, 2026 | 10.91 | 11.33 | 10.78 | 11.33 | +0.67 | +6.29% | 2,353,900 |
| Aug 27, 2026 | 11.02 | 11.05 | 10.65 | 10.66 | -0.42 | -3.79% | 2,602,600 |
| Aug 26, 2026 | 11.18 | 11.62 | 11.05 | 11.08 | -0.09 | -0.81% | 2,085,700 |
| Aug 25, 2026 | 11.12 | 11.22 | 10.91 | 11.17 | -0.11 | -0.98% | 1,876,000 |
| Aug 24, 2026 | 11.05 | 11.43 | 10.97 | 11.28 | +0.26 | +2.36% | 2,274,600 |
| Aug 21, 2026 | 11.01 | 11.35 | 10.85 | 11.02 | +0.14 | +1.29% | 2,819,900 |
| Aug 20, 2026 | 10.76 | 10.98 | 10.53 | 10.88 | +0.07 | +0.65% | 2,088,200 |
| Aug 19, 2026 | 10.29 | 11.10 | 10.29 | 10.81 | +0.69 | +6.82% | 3,499,000 |
| Aug 18, 2026 | 10.27 | 10.33 | 10.00 | 10.12 | -0.06 | -0.59% | 1,743,700 |
| Aug 17, 2026 | 10.12 | 10.36 | 9.98 | 10.18 | +0.03 | +0.30% | 3,124,700 |
| Aug 14, 2026 | 10.20 | 10.33 | 10.02 | 10.15 | -0.01 | -0.10% | 2,354,200 |
65 days, newest first. Daily bars as drawn on the FMC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.