5 DAY PERFORMANCE
+30.74%
1 MONTH PERFORMANCE
+28.13%
3 MONTH PERFORMANCE
+22.25%
6 MONTH PERFORMANCE
+7.87%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-61.02%
FMC Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.24 | $10.31 (0.63%) | $10.36 | $9.97 | 1.63 M | $1.28 B |
| 09/18/2026 | $10.08 | $10.09 (0.1%) | $10.26 | $9.71 | 9.08 M | $1.26 B |
| 09/17/2026 | $10.84 | $10.20 (-5.9%) | $10.87 | $10.15 | 4.48 M | $1.28 B |
| 09/16/2026 | $11.13 | $10.80 (-2.96%) | $11.23 | $10.61 | 3.80 M | $1.35 B |
| 09/15/2026 | $10.95 | $11.25 (2.74%) | $11.58 | $10.77 | 3.03 M | $1.41 B |
| 09/14/2026 | $11.22 | $10.98 (-2.14%) | $11.52 | $10.98 | 2.95 M | $1.38 B |
| 09/11/2026 | $12.08 | $11.40 (-5.63%) | $12.08 | $11.28 | 3.00 M | $1.43 B |
| 09/10/2026 | $12.07 | $12.08 (0.08%) | $12.45 | $11.89 | 2.10 M | $1.51 B |
| 09/09/2026 | $12.75 | $12.29 (-3.61%) | $12.94 | $12.24 | 2.21 M | $1.54 B |
| 09/08/2026 | $13.11 | $12.81 (-2.29%) | $13.23 | $12.57 | 2.33 M | $1.61 B |
| 09/04/2026 | $12.95 | $12.97 (0.15%) | $13.09 | $12.65 | 2.58 M | $1.63 B |
| 09/03/2026 | $13.30 | $12.98 (-2.41%) | $13.42 | $12.38 | 4.90 M | $1.63 B |
| 09/02/2026 | $12.00 | $13.33 (11.08%) | $13.46 | $11.97 | 6.35 M | $1.67 B |
| 09/01/2026 | $11.44 | $11.88 (3.85%) | $11.94 | $11.39 | 3.63 M | $1.49 B |
| 08/31/2026 | $11.29 | $11.53 (2.13%) | $11.60 | $11.17 | 3.74 M | $1.44 B |
| 08/28/2026 | $10.91 | $11.33 (3.85%) | $11.33 | $10.78 | 2.35 M | $1.42 B |
| 08/27/2026 | $11.02 | $10.66 (-3.27%) | $11.05 | $10.65 | 2.60 M | $1.34 B |
| 08/26/2026 | $11.18 | $11.08 (-0.89%) | $11.62 | $11.05 | 2.09 M | $1.39 B |
| 08/25/2026 | $11.12 | $11.17 (0.45%) | $11.22 | $10.91 | 1.88 M | $1.40 B |
| 08/24/2026 | $11.05 | $11.28 (2.08%) | $11.43 | $10.97 | 2.27 M | $1.41 B |
| 08/21/2026 | $11.01 | $11.02 (0.09%) | $11.35 | $10.85 | 2.82 M | $1.38 B |
| 08/20/2026 | $10.76 | $10.88 (1.12%) | $10.98 | $10.53 | 2.09 M | $1.36 B |
| 08/19/2026 | $10.29 | $10.81 (5.05%) | $11.10 | $10.29 | 3.50 M | $1.35 B |
| 08/18/2026 | $10.27 | $10.12 (-1.46%) | $10.33 | $10.00 | 1.74 M | $1.27 B |
| 08/17/2026 | $10.12 | $10.18 (0.59%) | $10.36 | $9.98 | 3.12 M | $1.28 B |
| 08/14/2026 | $10.20 | $10.15 (-0.49%) | $10.33 | $10.02 | 2.35 M | $1.27 B |
| 08/13/2026 | $10.20 | $10.16 (-0.39%) | $10.20 | $9.95 | 3.55 M | $1.27 B |
| 08/12/2026 | $10.45 | $10.24 (-2.01%) | $10.45 | $10.08 | 2.94 M | $1.28 B |
| 08/11/2026 | $10.49 | $10.41 (-0.76%) | $10.68 | $10.35 | 1.90 M | $1.30 B |
| 08/10/2026 | $10.51 | $10.46 (-0.48%) | $10.66 | $10.12 | 3.29 M | $1.31 B |
| 08/07/2026 | $10.63 | $10.59 (-0.38%) | $10.82 | $10.53 | 1.99 M | $1.33 B |
| 08/06/2026 | $10.69 | $10.55 (-1.31%) | $10.84 | $10.45 | 3.12 M | $1.32 B |
| 08/05/2026 | $10.53 | $10.78 (2.37%) | $11.07 | $10.50 | 3.22 M | $1.35 B |
| 08/04/2026 | $10.26 | $10.55 (2.83%) | $10.56 | $10.09 | 4.47 M | $1.32 B |
| 08/03/2026 | $10.71 | $10.36 (-3.27%) | $10.90 | $10.22 | 5.79 M | $1.30 B |
| 07/31/2026 | $11.57 | $10.71 (-7.43%) | $11.74 | $10.65 | 5.33 M | $1.34 B |
| 07/30/2026 | $10.50 | $11.83 (12.67%) | $11.85 | $10.49 | 9.91 M | $1.48 B |
| 07/29/2026 | $10.93 | $10.01 (-8.42%) | $11.01 | $9.95 | 7.68 M | $1.25 B |
| 07/28/2026 | $11.21 | $10.94 (-2.41%) | $11.46 | $10.89 | 2.75 M | $1.37 B |
| 07/27/2026 | $11.26 | $11.12 (-1.24%) | $11.36 | $11.05 | 2.32 M | $1.39 B |
| 07/24/2026 | $11.75 | $11.30 (-3.83%) | $11.76 | $11.29 | 2.12 M | $1.42 B |
| 07/23/2026 | $11.78 | $11.69 (-0.76%) | $12.01 | $11.46 | 2.53 M | $1.46 B |
| 07/22/2026 | $11.70 | $11.78 (0.68%) | $12.15 | $11.62 | 3.27 M | $1.48 B |
| 07/21/2026 | $11.19 | $11.37 (1.61%) | $11.47 | $11.08 | 2.96 M | $1.42 B |
| 07/20/2026 | $11.06 | $11.19 (1.18%) | $11.33 | $11.00 | 2.97 M | $1.40 B |
| 07/17/2026 | $11.53 | $11.21 (-2.78%) | $11.70 | $11.08 | 3.73 M | $1.40 B |
| 07/16/2026 | $10.90 | $11.44 (4.95%) | $11.62 | $10.87 | 4.48 M | $1.43 B |
| 07/15/2026 | $10.75 | $10.83 (0.74%) | $10.92 | $10.56 | 3.87 M | $1.36 B |
| 07/14/2026 | $11.07 | $10.72 (-3.16%) | $11.18 | $10.66 | 3.02 M | $1.34 B |
| 07/13/2026 | $11.06 | $10.91 (-1.36%) | $11.44 | $10.88 | 3.31 M | $1.37 B |
| 07/10/2026 | $10.98 | $10.91 (-0.64%) | $11.15 | $10.68 | 3.50 M | $1.37 B |
| 07/09/2026 | $10.85 | $10.89 (0.37%) | $11.26 | $10.77 | 3.46 M | $1.36 B |
| 07/08/2026 | $11.60 | $10.94 (-5.69%) | $11.68 | $10.90 | 4.60 M | $1.37 B |
| 07/07/2026 | $11.45 | $11.59 (1.22%) | $11.88 | $11.44 | 3.96 M | $1.45 B |
| 07/06/2026 | $11.11 | $11.38 (2.43%) | $11.55 | $10.84 | 4.45 M | $1.43 B |
| 07/02/2026 | $11.00 | $11.35 (3.18%) | $11.77 | $11.00 | 6.05 M | $1.42 B |
| 07/01/2026 | $12.08 | $10.95 (-9.35%) | $12.30 | $10.75 | 8.77 M | $1.37 B |
| 06/30/2026 | $11.54 | $11.50 (-0.35%) | $11.90 | $11.26 | 3.51 M | $1.44 B |
| 06/29/2026 | $11.58 | $11.54 (-0.35%) | $11.62 | $11.13 | 4.01 M | $1.45 B |
| 06/26/2026 | $11.23 | $11.75 (4.63%) | $11.82 | $11.23 | 22.30 M | $1.47 B |
| 06/25/2026 | $11.49 | $11.32 (-1.48%) | $11.88 | $11.22 | 3.62 M | $1.42 B |
| 06/24/2026 | $10.90 | $11.32 (3.85%) | $11.45 | $10.89 | 3.77 M | $1.42 B |
| 06/23/2026 | $11.16 | $11.02 (-1.25%) | $11.27 | $10.75 | 3.36 M | $1.38 B |
| 06/22/2026 | $11.23 | $11.03 (-1.78%) | $11.50 | $10.91 | 3.60 M | $1.38 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.
