FMC CorporationFMCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.15 | $15.66 | $15.02 | $15.35 | 3.83M |
| 1/15/2026 | $15.16 | $15.48 | $14.65 | $15.48 | 4.05M |
| 1/14/2026 | $15.42 | $15.66 | $15.06 | $15.14 | 3.21M |
| 1/13/2026 | $15.24 | $15.59 | $15.23 | $15.31 | 3.62M |
| 1/12/2026 | $15.20 | $15.55 | $15.06 | $15.15 | 4.42M |
| 1/9/2026 | $15.08 | $15.32 | $14.89 | $15.20 | 4.01M |
| 1/8/2026 | $14.57 | $15.23 | $14.49 | $15.01 | 3.89M |
| 1/7/2026 | $14.85 | $15.03 | $14.32 | $14.62 | 3.66M |
| 1/6/2026 | $14.00 | $14.90 | $13.94 | $14.85 | 4.54M |
| 1/5/2026 | $14.34 | $14.46 | $13.95 | $14.09 | 4.57M |
| 1/2/2026 | $14.04 | $14.47 | $13.56 | $14.34 | 3.55M |
| 12/31/2025 | $13.90 | $14.27 | $13.81 | $13.87 | 3.11M |
| 12/30/2025 | $13.83 | $14.16 | $13.80 | $13.98 | 3.14M |
| 12/29/2025 | $13.50 | $13.93 | $13.47 | $13.83 | 3.57M |
| 12/26/2025 | $13.35 | $13.60 | $13.26 | $13.56 | 2.66M |
| 12/24/2025 | $13.11 | $13.47 | $13.09 | $13.33 | 1.88M |
| 12/23/2025 | $13.14 | $13.19 | $12.95 | $13.13 | 3.19M |
| 12/22/2025 | $13.37 | $13.45 | $13.07 | $13.18 | 3.56M |
| 12/19/2025 | $13.56 | $13.73 | $13.27 | $13.32 | 7.06M |
| 12/18/2025 | $13.83 | $14.15 | $13.62 | $13.63 | 4.26M |
| 12/17/2025 | $13.10 | $13.90 | $13.03 | $13.78 | 4.87M |
| 12/16/2025 | $13.08 | $13.61 | $13.00 | $13.16 | 4.64M |
| 12/15/2025 | $14.03 | $14.04 | $12.85 | $13.12 | 6.82M |
| 12/12/2025 | $13.67 | $14.12 | $13.66 | $13.91 | 4.10M |
| 12/11/2025 | $13.57 | $14.29 | $13.57 | $13.66 | 5.12M |
| 12/10/2025 | $13.42 | $13.63 | $13.15 | $13.62 | 5.79M |
| 12/9/2025 | $12.88 | $13.63 | $12.81 | $13.37 | 6.25M |
| 12/8/2025 | $13.30 | $13.30 | $12.92 | $13.10 | 4.81M |
| 12/5/2025 | $13.29 | $13.70 | $13.23 | $13.28 | 4.99M |
| 12/4/2025 | $13.65 | $13.74 | $13.14 | $13.29 | 4.01M |
| 12/3/2025 | $13.78 | $13.99 | $13.46 | $13.60 | 3.55M |
| 12/2/2025 | $13.95 | $14.02 | $13.48 | $13.70 | 3.94M |
| 12/1/2025 | $14.25 | $14.48 | $13.78 | $13.84 | 3.81M |
| 11/28/2025 | $14.05 | $14.50 | $14.01 | $14.29 | 2.65M |
| 11/26/2025 | $13.38 | $14.13 | $13.36 | $13.95 | 4.21M |
| 11/25/2025 | $13.30 | $13.60 | $13.29 | $13.42 | 4.40M |
| 11/24/2025 | $12.84 | $13.22 | $12.62 | $13.18 | 5.67M |
| 11/21/2025 | $12.21 | $13.05 | $12.19 | $12.75 | 5.44M |
| 11/20/2025 | $12.76 | $12.90 | $12.17 | $12.18 | 4.52M |
| 11/19/2025 | $12.85 | $12.89 | $12.44 | $12.69 | 4.31M |
| 11/18/2025 | $12.86 | $12.99 | $12.61 | $12.81 | 5.19M |
| 11/17/2025 | $13.69 | $13.90 | $12.94 | $12.95 | 6.01M |
| 11/14/2025 | $13.60 | $13.97 | $13.57 | $13.90 | 4.34M |
| 11/13/2025 | $13.79 | $14.18 | $13.62 | $13.64 | 4.86M |
| 11/12/2025 | $13.93 | $14.31 | $13.82 | $13.84 | 5.83M |
| 11/11/2025 | $14.25 | $14.30 | $13.85 | $13.91 | 5.68M |
| 11/10/2025 | $14.14 | $14.19 | $13.71 | $14.09 | 5.54M |
| 11/7/2025 | $12.87 | $14.10 | $12.87 | $13.99 | 6.65M |
| 11/6/2025 | $13.36 | $13.46 | $12.93 | $12.97 | 6.65M |
| 11/5/2025 | $13.48 | $13.79 | $13.32 | $13.36 | 7.68M |
| 11/4/2025 | $13.93 | $13.97 | $13.40 | $13.41 | 9.87M |
| 11/3/2025 | $15.02 | $15.03 | $14.12 | $14.19 | 13.92M |
| 10/31/2025 | $15.01 | $15.39 | $14.65 | $15.17 | 20.32M |
| 10/30/2025 | $21.88 | $22.00 | $15.46 | $15.53 | 45.47M |
| 10/29/2025 | $30.30 | $30.54 | $28.71 | $29.04 | 5.25M |
| 10/28/2025 | $30.36 | $30.68 | $30.08 | $30.54 | 1.72M |
| 10/27/2025 | $30.61 | $30.95 | $30.43 | $30.63 | 2.03M |
| 10/24/2025 | $30.50 | $30.82 | $30.29 | $30.45 | 1.56M |
| 10/23/2025 | $30.21 | $30.66 | $29.85 | $30.30 | 1.54M |
| 10/22/2025 | $29.62 | $30.14 | $29.52 | $29.66 | 1.64M |
| 10/21/2025 | $29.50 | $30.24 | $29.30 | $29.95 | 1.66M |
| 10/20/2025 | $29.40 | $29.82 | $29.13 | $29.53 | 2.01M |