5 DAY PERFORMANCE
+20.30%
1 MONTH PERFORMANCE
+35.49%
3 MONTH PERFORMANCE
-8.86%
6 MONTH PERFORMANCE
-19.89%
YEAR-TO-DATE PERFORMANCE
+2.18%
1 YEAR PERFORMANCE
-22.21%
FMC Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $41.08 | $39.84 (-3.02%) | $41.60 | $39.55 | 4.41 M | $4.98 B |
| 03/11/2025 | $41.65 | $41.38 (-0.65%) | $41.75 | $40.47 | 3.29 M | $5.17 B |
| 03/10/2025 | $41.31 | $41.58 (0.65%) | $42.36 | $41.14 | 4.01 M | $5.20 B |
| 03/07/2025 | $40.13 | $41.29 (2.89%) | $41.42 | $39.72 | 3.63 M | $5.16 B |
| 03/06/2025 | $39.40 | $40.26 (2.18%) | $40.70 | $39.36 | 3.80 M | $5.03 B |
| 03/05/2025 | $37.29 | $39.45 (5.79%) | $39.50 | $37.15 | 3.92 M | $4.93 B |
| 03/04/2025 | $35.49 | $36.60 (3.13%) | $37.08 | $35.33 | 3.21 M | $4.58 B |
| 03/03/2025 | $37.59 | $35.54 (-5.45%) | $37.59 | $35.35 | 3.01 M | $4.44 B |
| 02/28/2025 | $37.41 | $36.90 (-1.36%) | $37.87 | $36.77 | 2.93 M | $4.61 B |
| 02/27/2025 | $38.16 | $37.70 (-1.21%) | $38.51 | $37.67 | 1.82 M | $4.71 B |
| 02/26/2025 | $38.48 | $38.20 (-0.73%) | $38.51 | $37.87 | 2.09 M | $4.77 B |
| 02/25/2025 | $37.90 | $38.24 (0.9%) | $38.42 | $37.79 | 2.45 M | $4.78 B |
| 02/24/2025 | $38.43 | $37.97 (-1.2%) | $38.60 | $37.92 | 2.72 M | $4.75 B |
| 02/21/2025 | $38.46 | $38.25 (-0.55%) | $38.71 | $37.82 | 2.48 M | $4.78 B |
| 02/20/2025 | $37.95 | $38.19 (0.63%) | $38.30 | $37.66 | 2.42 M | $4.77 B |
| 02/19/2025 | $37.20 | $37.65 (1.21%) | $37.96 | $37.06 | 2.52 M | $4.71 B |
| 02/18/2025 | $36.78 | $38.01 (3.34%) | $38.17 | $36.74 | 3.49 M | $4.75 B |
| 02/14/2025 | $36.81 | $36.62 (-0.52%) | $37.10 | $36.57 | 1.72 M | $4.58 B |
| 02/13/2025 | $36.78 | $36.71 (-0.19%) | $37.19 | $35.92 | 2.36 M | $4.59 B |
| 02/12/2025 | $36.00 | $36.66 (1.83%) | $36.98 | $35.92 | 3.12 M | $4.58 B |
| 02/11/2025 | $34.97 | $36.45 (4.23%) | $36.92 | $34.77 | 3.79 M | $4.56 B |
| 02/10/2025 | $34.60 | $35.10 (1.45%) | $35.28 | $34.24 | 3.86 M | $4.39 B |
| 02/07/2025 | $34.99 | $34.54 (-1.29%) | $35.06 | $33.80 | 8.58 M | $4.32 B |
| 02/06/2025 | $36.40 | $35.66 (-2.03%) | $36.97 | $35.63 | 8.53 M | $4.46 B |
| 02/05/2025 | $35.92 | $35.92 (0%) | $36.91 | $34.00 | 25.34 M | $4.49 B |
| 02/04/2025 | $55.08 | $54.04 (-1.89%) | $55.21 | $53.75 | 4.06 M | $6.76 B |
| 02/03/2025 | $54.49 | $54.92 (0.79%) | $55.27 | $52.65 | 1.86 M | $6.87 B |
| 01/31/2025 | $55.78 | $55.78 (0%) | $56.56 | $55.49 | 1.85 M | $6.97 B |
| 01/30/2025 | $56.19 | $56.38 (0.34%) | $56.62 | $55.61 | 1.28 M | $7.05 B |
| 01/29/2025 | $56.48 | $56.33 (-0.27%) | $56.79 | $56.04 | 1.06 M | $7.04 B |
| 01/28/2025 | $55.87 | $56.25 (0.68%) | $57.00 | $55.50 | 2.11 M | $7.03 B |
| 01/27/2025 | $55.85 | $55.91 (0.11%) | $56.27 | $54.94 | 1.37 M | $6.99 B |
| 01/24/2025 | $55.67 | $55.56 (-0.2%) | $55.82 | $55.05 | 644,101 | $6.95 B |
| 01/23/2025 | $54.45 | $55.64 (2.19%) | $55.93 | $54.32 | 1.43 M | $6.96 B |
| 01/22/2025 | $54.29 | $54.44 (0.28%) | $54.86 | $54.29 | 977,081 | $6.81 B |
| 01/21/2025 | $54.50 | $54.52 (0.04%) | $54.85 | $53.32 | 1.04 M | $6.82 B |
| 01/17/2025 | $53.65 | $53.43 (-0.41%) | $54.13 | $53.42 | 1.13 M | $6.68 B |
| 01/16/2025 | $53.17 | $53.53 (0.68%) | $53.68 | $52.70 | 1.09 M | $6.69 B |
| 01/15/2025 | $54.52 | $53.46 (-1.94%) | $54.55 | $53.01 | 1.60 M | $6.68 B |
| 01/14/2025 | $53.60 | $53.51 (-0.17%) | $53.64 | $52.50 | 1.90 M | $6.69 B |
| 01/13/2025 | $49.91 | $52.04 (4.27%) | $52.08 | $49.58 | 1.93 M | $6.51 B |
| 01/10/2025 | $49.74 | $49.59 (-0.3%) | $50.02 | $48.80 | 1.18 M | $6.20 B |
| 01/08/2025 | $50.68 | $50.31 (-0.73%) | $50.95 | $49.08 | 1.47 M | $6.29 B |
| 01/07/2025 | $49.65 | $51.13 (2.98%) | $51.42 | $49.65 | 2.28 M | $6.39 B |
| 01/06/2025 | $49.25 | $49.67 (0.85%) | $50.63 | $49.18 | 1.59 M | $6.21 B |
| 01/03/2025 | $49.10 | $48.53 (-1.16%) | $49.60 | $48.38 | 1.23 M | $6.07 B |
| 01/02/2025 | $48.67 | $48.74 (0.14%) | $49.99 | $48.60 | 1.31 M | $6.09 B |
| 12/31/2024 | $48.32 | $48.61 (0.6%) | $48.71 | $47.83 | 1.39 M | $6.08 B |
| 12/30/2024 | $49.00 | $48.45 (-1.12%) | $49.01 | $47.71 | 1.41 M | $6.06 B |
| 12/27/2024 | $49.00 | $49.01 (0.02%) | $49.81 | $48.52 | 1.26 M | $6.13 B |
| 12/26/2024 | $49.30 | $49.13 (-0.34%) | $49.84 | $49.07 | 997,953 | $6.14 B |
| 12/24/2024 | $49.62 | $49.74 (0.24%) | $49.92 | $49.24 | 498,240 | $6.22 B |
| 12/23/2024 | $50.00 | $49.74 (-0.52%) | $50.13 | $48.99 | 1.26 M | $6.22 B |
| 12/20/2024 | $48.71 | $50.15 (2.96%) | $50.99 | $48.01 | 5.11 M | $6.27 B |
| 12/19/2024 | $49.38 | $47.86 (-3.08%) | $49.66 | $47.73 | 2.53 M | $5.98 B |
| 12/18/2024 | $51.52 | $49.11 (-4.68%) | $52.00 | $49.05 | 2.00 M | $6.14 B |
| 12/17/2024 | $51.50 | $51.70 (0.39%) | $52.01 | $50.84 | 1.60 M | $6.46 B |
| 12/16/2024 | $53.19 | $51.91 (-2.41%) | $53.19 | $51.46 | 1.72 M | $6.49 B |
| 12/13/2024 | $54.29 | $53.50 (-1.46%) | $54.70 | $52.65 | 2.06 M | $6.69 B |
| 12/12/2024 | $55.87 | $54.50 (-2.45%) | $56.37 | $54.47 | 1.74 M | $6.81 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
