5 DAY PERFORMANCE
+137.06%
1 MONTH PERFORMANCE
+130.45%
3 MONTH PERFORMANCE
-14.93%
6 MONTH PERFORMANCE
-24.57%
YEAR-TO-DATE PERFORMANCE
-33.68%
1 YEAR PERFORMANCE
-43.02%
FMC Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $13.29 | $13.28 (-0.08%) | $13.70 | $13.23 | 4.99 M | $1.66 B |
| 12/04/2025 | $13.65 | $13.29 (-2.64%) | $13.74 | $13.14 | 4.01 M | $1.66 B |
| 12/03/2025 | $13.78 | $13.60 (-1.31%) | $13.99 | $13.46 | 3.55 M | $1.70 B |
| 12/02/2025 | $13.95 | $13.70 (-1.79%) | $14.02 | $13.48 | 3.94 M | $1.71 B |
| 12/01/2025 | $14.25 | $13.84 (-2.88%) | $14.48 | $13.78 | 3.81 M | $1.73 B |
| 11/28/2025 | $14.05 | $14.29 (1.71%) | $14.50 | $14.01 | 2.65 M | $1.79 B |
| 11/26/2025 | $13.38 | $13.95 (4.26%) | $14.13 | $13.36 | 4.21 M | $1.75 B |
| 11/25/2025 | $13.30 | $13.42 (0.9%) | $13.60 | $13.29 | 4.40 M | $1.68 B |
| 11/24/2025 | $12.84 | $13.18 (2.65%) | $13.22 | $12.62 | 5.67 M | $1.65 B |
| 11/21/2025 | $12.21 | $12.75 (4.42%) | $13.05 | $12.19 | 5.44 M | $1.60 B |
| 11/20/2025 | $12.76 | $12.18 (-4.55%) | $12.90 | $12.17 | 4.52 M | $1.52 B |
| 11/19/2025 | $12.85 | $12.69 (-1.25%) | $12.89 | $12.44 | 4.31 M | $1.59 B |
| 11/18/2025 | $12.86 | $12.81 (-0.39%) | $12.99 | $12.61 | 5.19 M | $1.60 B |
| 11/17/2025 | $13.69 | $12.95 (-5.41%) | $13.90 | $12.94 | 6.01 M | $1.62 B |
| 11/14/2025 | $13.60 | $13.90 (2.21%) | $13.97 | $13.57 | 4.34 M | $1.74 B |
| 11/13/2025 | $13.79 | $13.64 (-1.09%) | $14.18 | $13.62 | 4.86 M | $1.71 B |
| 11/12/2025 | $13.93 | $13.84 (-0.65%) | $14.31 | $13.82 | 5.83 M | $1.73 B |
| 11/11/2025 | $14.25 | $13.91 (-2.39%) | $14.30 | $13.85 | 5.68 M | $1.74 B |
| 11/10/2025 | $14.14 | $14.09 (-0.35%) | $14.19 | $13.71 | 5.54 M | $1.76 B |
| 11/07/2025 | $12.87 | $13.99 (8.7%) | $14.10 | $12.87 | 6.65 M | $1.75 B |
| 11/06/2025 | $13.36 | $12.97 (-2.92%) | $13.46 | $12.93 | 6.65 M | $1.62 B |
| 11/05/2025 | $13.48 | $13.36 (-0.89%) | $13.79 | $13.32 | 7.68 M | $1.67 B |
| 11/04/2025 | $13.93 | $13.41 (-3.73%) | $13.97 | $13.40 | 9.87 M | $1.68 B |
| 11/03/2025 | $15.02 | $14.19 (-5.53%) | $15.03 | $14.12 | 13.92 M | $1.78 B |
| 10/31/2025 | $15.01 | $15.17 (1.07%) | $15.39 | $14.65 | 20.32 M | $1.90 B |
| 10/30/2025 | $21.88 | $15.53 (-29.02%) | $22.00 | $15.46 | 45.47 M | $1.94 B |
| 10/29/2025 | $30.30 | $29.04 (-4.16%) | $30.54 | $28.71 | 5.25 M | $3.63 B |
| 10/28/2025 | $30.36 | $30.54 (0.59%) | $30.68 | $30.08 | 1.72 M | $3.82 B |
| 10/27/2025 | $30.61 | $30.63 (0.07%) | $30.95 | $30.43 | 2.03 M | $3.83 B |
| 10/24/2025 | $30.50 | $30.45 (-0.16%) | $30.82 | $30.29 | 1.56 M | $3.81 B |
| 10/23/2025 | $30.21 | $30.30 (0.3%) | $30.66 | $29.85 | 1.54 M | $3.79 B |
| 10/22/2025 | $29.62 | $29.66 (0.14%) | $30.14 | $29.52 | 1.64 M | $3.71 B |
| 10/21/2025 | $29.50 | $29.95 (1.53%) | $30.24 | $29.30 | 1.66 M | $3.75 B |
| 10/20/2025 | $29.40 | $29.53 (0.44%) | $29.82 | $29.13 | 2.01 M | $3.69 B |
| 10/17/2025 | $29.80 | $29.40 (-1.34%) | $30.10 | $29.18 | 2.96 M | $3.68 B |
| 10/16/2025 | $30.31 | $29.98 (-1.09%) | $30.31 | $29.53 | 1.96 M | $3.75 B |
| 10/15/2025 | $30.60 | $30.09 (-1.67%) | $31.30 | $30.07 | 2.35 M | $3.76 B |
| 10/14/2025 | $29.27 | $30.41 (3.89%) | $30.58 | $29.17 | 2.01 M | $3.80 B |
| 10/13/2025 | $29.62 | $29.54 (-0.27%) | $29.82 | $29.29 | 1.76 M | $3.70 B |
| 10/10/2025 | $30.00 | $29.08 (-3.07%) | $30.15 | $28.80 | 2.28 M | $3.64 B |
| 10/09/2025 | $30.84 | $29.88 (-3.11%) | $31.18 | $29.84 | 2.79 M | $3.74 B |
| 10/08/2025 | $31.27 | $30.34 (-2.97%) | $31.33 | $30.15 | 3.34 M | $3.80 B |
| 10/07/2025 | $31.30 | $31.12 (-0.58%) | $31.52 | $30.99 | 2.14 M | $3.89 B |
| 10/06/2025 | $32.00 | $31.30 (-2.19%) | $32.00 | $31.18 | 2.72 M | $3.92 B |
| 10/03/2025 | $31.78 | $32.24 (1.45%) | $32.34 | $31.58 | 3.68 M | $4.03 B |
| 10/02/2025 | $31.56 | $31.43 (-0.41%) | $32.01 | $31.14 | 3.08 M | $3.93 B |
| 10/01/2025 | $33.35 | $31.70 (-4.95%) | $33.40 | $31.65 | 3.84 M | $3.97 B |
| 09/30/2025 | $33.13 | $33.63 (1.51%) | $33.64 | $32.68 | 1.86 M | $4.21 B |
| 09/29/2025 | $34.00 | $33.51 (-1.44%) | $34.01 | $33.22 | 1.86 M | $4.19 B |
| 09/26/2025 | $33.30 | $33.64 (1.02%) | $33.96 | $33.29 | 2.10 M | $4.21 B |
| 09/25/2025 | $34.16 | $33.15 (-2.96%) | $34.39 | $32.99 | 2.56 M | $4.15 B |
| 09/24/2025 | $34.80 | $34.24 (-1.61%) | $35.05 | $34.17 | 2.20 M | $4.28 B |
| 09/23/2025 | $35.74 | $34.65 (-3.05%) | $36.05 | $34.61 | 2.35 M | $4.33 B |
| 09/22/2025 | $36.07 | $35.53 (-1.5%) | $36.18 | $35.50 | 2.33 M | $4.44 B |
| 09/19/2025 | $37.26 | $36.22 (-2.79%) | $37.32 | $36.18 | 2.90 M | $4.53 B |
| 09/18/2025 | $37.30 | $37.21 (-0.24%) | $37.52 | $36.72 | 1.53 M | $4.65 B |
| 09/17/2025 | $37.07 | $37.27 (0.54%) | $38.68 | $36.95 | 2.04 M | $4.66 B |
| 09/16/2025 | $37.70 | $37.03 (-1.78%) | $37.93 | $36.98 | 1.51 M | $4.63 B |
| 09/15/2025 | $38.60 | $37.64 (-2.49%) | $38.60 | $37.49 | 2.48 M | $4.71 B |
| 09/12/2025 | $38.09 | $38.36 (0.71%) | $38.64 | $37.68 | 1.98 M | $4.80 B |
| 09/11/2025 | $36.92 | $38.20 (3.47%) | $38.25 | $36.85 | 1.41 M | $4.78 B |
| 09/10/2025 | $36.86 | $36.87 (0.03%) | $37.17 | $36.60 | 1.78 M | $4.61 B |
| 09/09/2025 | $37.90 | $36.82 (-2.85%) | $37.99 | $36.69 | 1.92 M | $4.61 B |
| 09/08/2025 | $37.62 | $37.90 (0.74%) | $37.99 | $36.51 | 1.49 M | $4.74 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.
