5 DAY PERFORMANCE
+22.25%
1 MONTH PERFORMANCE
+7.70%
3 MONTH PERFORMANCE
-0.77%
6 MONTH PERFORMANCE
+7.54%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-67.08%
FMC Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.23 | $11.03 (-1.78%) | $11.50 | $10.91 | 3.60 M | $1.38 B |
| 06/18/2026 | $12.00 | $11.55 (-3.75%) | $12.09 | $11.06 | 8.19 M | $1.45 B |
| 06/17/2026 | $11.89 | $11.98 (0.76%) | $12.67 | $11.89 | 4.48 M | $1.50 B |
| 06/16/2026 | $11.48 | $11.60 (1.05%) | $11.80 | $11.48 | 3.08 M | $1.45 B |
| 06/15/2026 | $12.13 | $11.51 (-5.11%) | $12.39 | $11.48 | 3.18 M | $1.44 B |
| 06/12/2026 | $11.41 | $11.85 (3.86%) | $12.14 | $11.41 | 3.33 M | $1.48 B |
| 06/11/2026 | $10.78 | $11.27 (4.55%) | $11.43 | $10.72 | 3.45 M | $1.41 B |
| 06/10/2026 | $11.30 | $10.80 (-4.42%) | $11.55 | $10.78 | 3.30 M | $1.35 B |
| 06/09/2026 | $11.10 | $11.50 (3.6%) | $11.63 | $10.92 | 4.50 M | $1.44 B |
| 06/08/2026 | $11.53 | $11.10 (-3.73%) | $11.69 | $10.97 | 4.31 M | $1.39 B |
| 06/05/2026 | $12.17 | $11.64 (-4.35%) | $12.36 | $11.41 | 3.67 M | $1.46 B |
| 06/04/2026 | $12.43 | $12.19 (-1.93%) | $12.74 | $12.14 | 2.96 M | $1.53 B |
| 06/03/2026 | $13.03 | $12.35 (-5.22%) | $13.05 | $12.30 | 2.93 M | $1.55 B |
| 06/02/2026 | $13.21 | $13.13 (-0.61%) | $13.33 | $12.98 | 1.64 M | $1.65 B |
| 06/01/2026 | $13.65 | $13.34 (-2.27%) | $13.65 | $13.03 | 2.41 M | $1.67 B |
| 05/29/2026 | $13.59 | $13.66 (0.52%) | $13.98 | $13.48 | 3.97 M | $1.71 B |
| 05/28/2026 | $13.33 | $13.57 (1.8%) | $13.68 | $13.28 | 1.58 M | $1.70 B |
| 05/27/2026 | $13.10 | $13.51 (3.13%) | $13.88 | $13.10 | 2.53 M | $1.69 B |
| 05/26/2026 | $13.09 | $12.98 (-0.84%) | $13.38 | $12.82 | 1.88 M | $1.63 B |
| 05/22/2026 | $13.00 | $13.11 (0.85%) | $13.29 | $12.86 | 2.17 M | $1.64 B |
| 05/21/2026 | $12.50 | $13.01 (4.08%) | $13.18 | $12.37 | 2.26 M | $1.63 B |
| 05/20/2026 | $12.58 | $12.69 (0.87%) | $12.93 | $12.22 | 2.73 M | $1.59 B |
| 05/19/2026 | $13.50 | $12.76 (-5.48%) | $13.60 | $12.69 | 3.46 M | $1.60 B |
| 05/18/2026 | $14.04 | $13.55 (-3.49%) | $14.48 | $13.53 | 2.74 M | $1.70 B |
| 05/15/2026 | $13.52 | $14.17 (4.81%) | $14.22 | $13.52 | 4.78 M | $1.78 B |
| 05/14/2026 | $12.86 | $13.56 (5.44%) | $13.78 | $12.81 | 3.60 M | $1.70 B |
| 05/13/2026 | $13.05 | $12.73 (-2.45%) | $13.09 | $12.66 | 2.86 M | $1.60 B |
| 05/12/2026 | $13.24 | $13.15 (-0.68%) | $13.29 | $12.80 | 4.34 M | $1.65 B |
| 05/11/2026 | $13.59 | $13.11 (-3.53%) | $13.81 | $12.97 | 3.35 M | $1.64 B |
| 05/08/2026 | $13.69 | $13.40 (-2.12%) | $13.81 | $13.36 | 3.86 M | $1.68 B |
| 05/07/2026 | $14.70 | $13.68 (-6.94%) | $14.97 | $13.64 | 3.44 M | $1.71 B |
| 05/06/2026 | $14.87 | $14.79 (-0.54%) | $15.15 | $14.65 | 2.25 M | $1.85 B |
| 05/05/2026 | $14.78 | $14.87 (0.61%) | $15.15 | $14.50 | 1.96 M | $1.86 B |
| 05/04/2026 | $14.83 | $14.56 (-1.82%) | $15.01 | $14.52 | 2.36 M | $1.82 B |
| 05/01/2026 | $15.21 | $14.82 (-2.56%) | $15.55 | $14.58 | 3.64 M | $1.86 B |
| 04/30/2026 | $16.14 | $15.38 (-4.71%) | $16.40 | $15.19 | 5.08 M | $1.93 B |
| 04/29/2026 | $15.41 | $14.65 (-4.93%) | $15.56 | $14.59 | 4.99 M | $1.84 B |
| 04/28/2026 | $15.74 | $15.26 (-3.05%) | $15.90 | $15.09 | 2.12 M | $1.91 B |
| 04/27/2026 | $15.17 | $15.56 (2.57%) | $15.91 | $15.16 | 2.84 M | $1.95 B |
| 04/24/2026 | $14.56 | $14.88 (2.2%) | $14.97 | $14.28 | 2.87 M | $1.86 B |
| 04/23/2026 | $14.62 | $14.45 (-1.16%) | $14.86 | $14.04 | 2.86 M | $1.81 B |
| 04/22/2026 | $15.72 | $14.69 (-6.55%) | $15.85 | $14.52 | 4.55 M | $1.84 B |
| 04/21/2026 | $17.00 | $15.87 (-6.65%) | $17.09 | $15.67 | 3.34 M | $1.99 B |
| 04/20/2026 | $16.96 | $17.35 (2.3%) | $17.44 | $16.81 | 2.07 M | $2.17 B |
| 04/17/2026 | $17.32 | $17.17 (-0.87%) | $17.36 | $17.03 | 2.48 M | $2.15 B |
| 04/16/2026 | $17.72 | $17.58 (-0.79%) | $17.83 | $17.08 | 1.46 M | $2.20 B |
| 04/15/2026 | $17.68 | $17.42 (-1.47%) | $17.93 | $17.31 | 1.93 M | $2.18 B |
| 04/14/2026 | $18.15 | $17.42 (-4.02%) | $18.17 | $17.30 | 1.85 M | $2.18 B |
| 04/13/2026 | $17.60 | $18.07 (2.67%) | $18.29 | $17.49 | 1.96 M | $2.26 B |
| 04/10/2026 | $17.29 | $17.45 (0.93%) | $17.54 | $17.18 | 1.27 M | $2.19 B |
| 04/09/2026 | $17.92 | $17.21 (-3.96%) | $18.17 | $17.03 | 1.73 M | $2.16 B |
| 04/08/2026 | $17.74 | $17.84 (0.56%) | $18.02 | $17.11 | 3.13 M | $2.24 B |
| 04/07/2026 | $17.40 | $17.64 (1.38%) | $17.79 | $17.22 | 2.24 M | $2.21 B |
| 04/06/2026 | $17.45 | $17.21 (-1.38%) | $17.78 | $17.16 | 2.38 M | $2.16 B |
| 04/02/2026 | $17.09 | $17.75 (3.86%) | $17.76 | $16.78 | 3.21 M | $2.22 B |
| 04/01/2026 | $17.17 | $17.15 (-0.12%) | $17.32 | $16.79 | 3.05 M | $2.15 B |
| 03/31/2026 | $16.80 | $17.22 (2.5%) | $17.33 | $16.75 | 4.02 M | $2.16 B |
| 03/30/2026 | $15.94 | $16.81 (5.46%) | $16.94 | $15.92 | 5.11 M | $2.11 B |
| 03/27/2026 | $15.48 | $15.76 (1.81%) | $15.99 | $15.22 | 2.55 M | $1.97 B |
| 03/26/2026 | $15.15 | $15.66 (3.37%) | $15.88 | $15.15 | 3.56 M | $1.96 B |
| 03/25/2026 | $15.05 | $15.44 (2.59%) | $15.56 | $14.79 | 3.06 M | $1.93 B |
| 03/24/2026 | $14.31 | $14.83 (3.63%) | $15.52 | $14.31 | 5.27 M | $1.86 B |
| 03/23/2026 | $13.25 | $14.23 (7.4%) | $14.57 | $13.19 | 5.45 M | $1.78 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.
