-
5 DAY PERFORMANCE
+7.63% -
1 MONTH PERFORMANCE
-6.08% -
3 MONTH PERFORMANCE
-8.49% -
6 MONTH PERFORMANCE
-8.57% -
YEAR-TO-DATE PERFORMANCE
-7.15% -
1 YEAR PERFORMANCE
+10.04%
FMC Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $57.10 | $58.54 (2.52%) | $58.55 | $57.10 | 622,383 | |
| 11/20/2024 | $55.61 | $57.20 (2.86%) | $57.21 | $55.50 | 1.14 M | $7.15 B |
| 11/19/2024 | $54.63 | $55.61 (1.79%) | $56.35 | $54.40 | 1.26 M | $6.95 B |
| 11/18/2024 | $54.73 | $55.23 (0.91%) | $55.25 | $54.29 | 1.31 M | $6.91 B |
| 11/15/2024 | $55.48 | $54.39 (-1.96%) | $56.00 | $54.25 | 1.59 M | $6.80 B |
| 11/14/2024 | $55.64 | $55.48 (-0.29%) | $56.06 | $55.04 | 1.10 M | $6.94 B |
| 11/13/2024 | $56.00 | $55.73 (-0.48%) | $56.60 | $55.48 | 1.37 M | $6.97 B |
| 11/12/2024 | $58.58 | $55.94 (-4.51%) | $58.58 | $55.11 | 2.03 M | $6.99 B |
| 11/11/2024 | $59.67 | $59.09 (-0.97%) | $60.32 | $58.70 | 895,961 | $7.39 B |
| 11/08/2024 | $61.38 | $59.70 (-2.74%) | $61.58 | $59.45 | 1.04 M | $7.46 B |
| 11/07/2024 | $61.15 | $60.84 (-0.51%) | $61.50 | $59.78 | 1.37 M | $7.61 B |
| 11/06/2024 | $65.99 | $60.93 (-7.67%) | $66.22 | $59.64 | 2.05 M | $7.62 B |
| 11/05/2024 | $63.10 | $63.62 (0.82%) | $63.65 | $62.57 | 831,823 | $7.95 B |
| 11/04/2024 | $63.87 | $63.45 (-0.66%) | $64.72 | $63.13 | 1.10 M | $7.93 B |
| 11/01/2024 | $64.62 | $63.15 (-2.27%) | $64.97 | $62.93 | 1.09 M | $7.90 B |
| 10/31/2024 | $66.84 | $64.99 (-2.77%) | $67.75 | $64.75 | 1.55 M | $8.13 B |
| 10/30/2024 | $63.50 | $66.62 (4.91%) | $67.27 | $63.50 | 3.28 M | $8.33 B |
| 10/29/2024 | $61.66 | $60.18 (-2.4%) | $61.90 | $60.13 | 1.31 M | $7.52 B |
| 10/28/2024 | $62.21 | $61.54 (-1.08%) | $62.93 | $61.47 | 1.04 M | $7.69 B |
| 10/25/2024 | $61.50 | $62.00 (0.81%) | $62.54 | $61.25 | 637,900 | $7.75 B |
| 10/24/2024 | $62.44 | $61.50 (-1.51%) | $62.45 | $61.31 | 702,601 | $7.69 B |
| 10/23/2024 | $61.32 | $62.11 (1.29%) | $62.78 | $61.11 | 735,800 | $7.76 B |
| 10/22/2024 | $62.09 | $62.38 (0.47%) | $62.52 | $61.37 | 628,300 | $7.80 B |
| 10/21/2024 | $62.82 | $62.33 (-0.78%) | $62.95 | $61.69 | 694,900 | $7.79 B |
| 10/18/2024 | $62.96 | $62.69 (-0.43%) | $62.96 | $62.00 | 723,346 | $7.84 B |
| 10/17/2024 | $62.59 | $62.52 (-0.11%) | $62.97 | $61.60 | 928,232 | $7.82 B |
| 10/16/2024 | $62.21 | $62.73 (0.84%) | $63.40 | $61.90 | 770,100 | $7.84 B |
| 10/15/2024 | $62.24 | $61.76 (-0.77%) | $62.68 | $61.67 | 820,423 | $7.72 B |
| 10/14/2024 | $60.65 | $62.73 (3.43%) | $62.79 | $60.43 | 1.09 M | $7.84 B |
| 10/11/2024 | $60.71 | $60.66 (-0.08%) | $61.24 | $60.28 | 707,642 | $7.58 B |
| 10/10/2024 | $61.14 | $60.38 (-1.24%) | $61.21 | $59.93 | 1.11 M | $7.55 B |
| 10/09/2024 | $61.82 | $61.46 (-0.58%) | $62.38 | $61.12 | 1.13 M | $7.68 B |
| 10/08/2024 | $62.68 | $61.98 (-1.12%) | $62.78 | $61.75 | 788,623 | $7.75 B |
| 10/07/2024 | $63.68 | $63.08 (-0.94%) | $64.40 | $62.92 | 896,896 | $7.89 B |
| 10/04/2024 | $64.72 | $63.98 (-1.14%) | $65.23 | $63.89 | 469,400 | $8.00 B |
| 10/03/2024 | $64.81 | $64.01 (-1.23%) | $65.21 | $63.80 | 1.18 M | $8.00 B |
| 10/02/2024 | $65.77 | $65.43 (-0.52%) | $66.50 | $65.04 | 695,900 | $8.18 B |
| 10/01/2024 | $65.75 | $65.67 (-0.12%) | $66.03 | $65.13 | 809,116 | $8.21 B |
| 09/30/2024 | $65.26 | $65.94 (1.04%) | $66.28 | $64.98 | 1.06 M | $8.24 B |
| 09/27/2024 | $66.74 | $66.08 (-0.99%) | $67.32 | $65.89 | 1.19 M | $8.26 B |
| 09/26/2024 | $64.54 | $65.97 (2.22%) | $66.02 | $64.13 | 1.08 M | $8.25 B |
| 09/25/2024 | $64.81 | $63.97 (-1.3%) | $64.81 | $63.52 | 795,924 | $8.00 B |
| 09/24/2024 | $64.39 | $64.65 (0.4%) | $65.87 | $63.74 | 1.93 M | $8.08 B |
| 09/23/2024 | $62.51 | $63.56 (1.68%) | $63.71 | $62.06 | 1.11 M | $7.95 B |
| 09/20/2024 | $63.90 | $62.04 (-2.91%) | $63.92 | $62.01 | 3.78 M | $7.76 B |
| 09/19/2024 | $64.78 | $64.24 (-0.83%) | $64.80 | $63.41 | 768,115 | $8.03 B |
| 09/18/2024 | $63.57 | $63.50 (-0.11%) | $64.73 | $62.71 | 734,179 | $7.94 B |
| 09/17/2024 | $63.64 | $63.34 (-0.47%) | $64.24 | $63.06 | 896,700 | $7.92 B |
| 09/16/2024 | $63.70 | $63.36 (-0.53%) | $64.15 | $62.62 | 673,600 | $7.92 B |
| 09/13/2024 | $62.68 | $63.51 (1.32%) | $63.61 | $62.53 | 569,745 | $7.94 B |
| 09/12/2024 | $61.51 | $62.00 (0.8%) | $62.17 | $60.74 | 654,300 | $7.75 B |
| 09/11/2024 | $61.30 | $61.54 (0.39%) | $61.64 | $59.48 | 722,500 | $7.69 B |
| 09/10/2024 | $60.91 | $61.16 (0.41%) | $61.45 | $60.15 | 768,200 | $7.65 B |
| 09/09/2024 | $60.46 | $61.07 (1.01%) | $61.96 | $60.10 | 832,500 | $7.63 B |
| 09/06/2024 | $62.42 | $60.28 (-3.43%) | $62.89 | $60.18 | 1.08 M | $7.54 B |
| 09/05/2024 | $63.33 | $62.66 (-1.06%) | $63.78 | $62.50 | 639,034 | $7.83 B |
| 09/04/2024 | $62.72 | $63.07 (0.56%) | $63.72 | $62.59 | 600,646 | $7.88 B |
| 09/03/2024 | $63.21 | $62.64 (-0.9%) | $63.51 | $61.78 | 1.09 M | $7.83 B |
| 08/30/2024 | $65.38 | $64.58 (-1.22%) | $65.58 | $64.15 | 979,700 | $8.07 B |
| 08/29/2024 | $65.80 | $65.40 (-0.61%) | $65.98 | $64.45 | 596,319 | $8.18 B |
| 08/28/2024 | $64.55 | $65.11 (0.87%) | $65.20 | $64.54 | 641,300 | $8.14 B |
| 08/27/2024 | $65.03 | $65.08 (0.08%) | $65.60 | $64.29 | 560,400 | $8.14 B |
| 08/26/2024 | $65.85 | $65.19 (-1%) | $66.07 | $65.01 | 552,100 | $8.15 B |
| 08/23/2024 | $64.36 | $65.38 (1.58%) | $65.43 | $64.00 | 752,095 | $8.17 B |
| 08/22/2024 | $63.80 | $63.91 (0.17%) | $64.09 | $63.21 | 498,908 | $7.99 B |
| 08/21/2024 | $63.87 | $63.97 (0.16%) | $64.35 | $63.20 | 701,400 | $8.00 B |