5 DAY PERFORMANCE
-4.72%
1 MONTH PERFORMANCE
-17.95%
3 MONTH PERFORMANCE
-4.34%
6 MONTH PERFORMANCE
+8.87%
YEAR-TO-DATE PERFORMANCE
+1.80%
1 YEAR PERFORMANCE
-60.39%
FMC Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.93 | $14.95 (0.17%) | $15.12 | $14.65 | 994.98 K | $1.86 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 | $2.18 B |
| 04/09/2026 | $17.92 | $17.21 (-3.96%) | $18.17 | $17.03 | 1.73 M | $2.15 B |
| 04/08/2026 | $17.74 | $17.84 (0.56%) | $18.02 | $17.11 | 3.13 M | $2.23 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 | $2.15 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 | $2.10 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 |
| 03/20/2026 | $13.81 | $13.09 (-5.21%) | $13.95 | $13.04 | 13.99 M | $1.64 B |
| 03/19/2026 | $14.44 | $13.93 (-3.53%) | $14.47 | $13.54 | 4.07 M | $1.74 B |
| 03/18/2026 | $14.34 | $14.55 (1.46%) | $15.05 | $14.12 | 4.52 M | $1.82 B |
| 03/17/2026 | $13.97 | $14.26 (2.08%) | $14.97 | $13.97 | 4.21 M | $1.79 B |
| 03/16/2026 | $13.90 | $13.80 (-0.72%) | $14.07 | $13.57 | 3.52 M | $1.73 B |
| 03/13/2026 | $14.74 | $14.04 (-4.75%) | $14.80 | $14.03 | 3.08 M | $1.76 B |
| 03/12/2026 | $14.34 | $14.33 (-0.07%) | $14.95 | $14.23 | 4.38 M | $1.79 B |
| 03/11/2026 | $13.97 | $14.24 (1.93%) | $14.28 | $13.51 | 3.43 M | $1.78 B |
| 03/10/2026 | $14.01 | $13.74 (-1.93%) | $14.42 | $13.71 | 2.73 M | $1.72 B |
| 03/09/2026 | $13.70 | $14.12 (3.07%) | $14.20 | $13.59 | 3.70 M | $1.77 B |
| 03/06/2026 | $14.39 | $14.04 (-2.43%) | $14.44 | $13.55 | 2.66 M | $1.76 B |
| 03/05/2026 | $13.92 | $14.29 (2.66%) | $14.73 | $13.77 | 3.59 M | $1.79 B |
| 03/04/2026 | $14.02 | $13.68 (-2.43%) | $14.20 | $13.61 | 2.32 M | $1.71 B |
| 03/03/2026 | $13.92 | $13.84 (-0.57%) | $14.23 | $13.30 | 3.67 M | $1.73 B |
| 03/02/2026 | $14.34 | $14.40 (0.42%) | $14.55 | $14.04 | 2.69 M | $1.80 B |
| 02/27/2026 | $14.40 | $14.74 (2.36%) | $14.75 | $14.10 | 3.16 M | $1.85 B |
| 02/26/2026 | $14.99 | $14.60 (-2.6%) | $15.11 | $14.11 | 2.66 M | $1.83 B |
| 02/25/2026 | $13.94 | $14.97 (7.39%) | $15.05 | $13.58 | 4.72 M | $1.87 B |
| 02/24/2026 | $13.72 | $13.88 (1.17%) | $14.00 | $13.62 | 2.61 M | $1.74 B |
| 02/23/2026 | $14.48 | $13.66 (-5.66%) | $14.54 | $13.39 | 2.87 M | $1.71 B |
| 02/20/2026 | $14.73 | $14.62 (-0.75%) | $14.95 | $14.25 | 2.37 M | $1.83 B |
| 02/19/2026 | $14.50 | $14.86 (2.48%) | $15.11 | $14.50 | 2.75 M | $1.86 B |
| 02/18/2026 | $14.46 | $14.48 (0.14%) | $14.75 | $14.25 | 2.77 M | $1.81 B |
| 02/17/2026 | $14.14 | $14.48 (2.4%) | $14.75 | $14.10 | 2.75 M | $1.81 B |
| 02/13/2026 | $14.51 | $14.34 (-1.17%) | $14.79 | $14.33 | 3.02 M | $1.80 B |
| 02/12/2026 | $15.96 | $14.53 (-8.96%) | $16.24 | $14.39 | 4.72 M | $1.82 B |
| 02/11/2026 | $16.28 | $16.05 (-1.41%) | $16.43 | $15.84 | 3.55 M | $2.01 B |
| 02/10/2026 | $15.47 | $16.01 (3.49%) | $16.75 | $15.39 | 5.83 M | $2.00 B |
| 02/09/2026 | $14.78 | $15.39 (4.13%) | $15.73 | $14.75 | 7.14 M | $1.93 B |
| 02/06/2026 | $13.58 | $14.76 (8.69%) | $14.84 | $13.27 | 9.42 M | $1.85 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.
