5 DAY PERFORMANCE
+31.84%
1 MONTH PERFORMANCE
+21.83%
3 MONTH PERFORMANCE
+3.22%
6 MONTH PERFORMANCE
-4.34%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-61.30%
FMC Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.63 | $10.78 (1.41%) | $10.80 | $10.53 | 262.93 K | |
| 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 |
| 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 |
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.
