5 DAY PERFORMANCE
-1.66%
1 MONTH PERFORMANCE
+15.76%
3 MONTH PERFORMANCE
-44.87%
6 MONTH PERFORMANCE
-61.94%
YEAR-TO-DATE PERFORMANCE
+15.43%
1 YEAR PERFORMANCE
-71.58%
FMC Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $16.24 | $16.02 (-1.35%) | $16.40 | $15.72 | 3.85 M | $2.00 B |
| 01/27/2026 | $16.10 | $16.08 (-0.12%) | $16.35 | $15.83 | 2.38 M | $2.01 B |
| 01/26/2026 | $16.37 | $16.13 (-1.47%) | $16.37 | $15.92 | 3.19 M | $2.02 B |
| 01/23/2026 | $16.03 | $16.28 (1.56%) | $16.31 | $15.93 | 2.41 M | $2.04 B |
| 01/22/2026 | $16.17 | $16.02 (-0.93%) | $16.74 | $15.80 | 3.91 M | $2.00 B |
| 01/21/2026 | $15.66 | $15.91 (1.6%) | $15.95 | $15.43 | 3.24 M | $1.99 B |
| 01/20/2026 | $15.01 | $15.39 (2.53%) | $15.45 | $14.90 | 3.94 M | $1.93 B |
| 01/16/2026 | $15.15 | $15.35 (1.32%) | $15.66 | $15.02 | 3.91 M | $1.92 B |
| 01/15/2026 | $15.16 | $15.48 (2.11%) | $15.48 | $14.65 | 4.05 M | $1.94 B |
| 01/14/2026 | $15.42 | $15.14 (-1.82%) | $15.66 | $15.06 | 3.21 M | $1.89 B |
| 01/13/2026 | $15.24 | $15.31 (0.46%) | $15.59 | $15.23 | 3.62 M | $1.92 B |
| 01/12/2026 | $15.20 | $15.15 (-0.33%) | $15.55 | $15.06 | 4.42 M | $1.90 B |
| 01/09/2026 | $15.08 | $15.20 (0.8%) | $15.32 | $14.89 | 4.01 M | $1.90 B |
| 01/08/2026 | $14.57 | $15.01 (3.02%) | $15.23 | $14.49 | 3.89 M | $1.88 B |
| 01/07/2026 | $14.85 | $14.62 (-1.55%) | $15.03 | $14.32 | 3.66 M | $1.83 B |
| 01/06/2026 | $14.00 | $14.85 (6.07%) | $14.90 | $13.94 | 4.54 M | $1.86 B |
| 01/05/2026 | $14.34 | $14.09 (-1.74%) | $14.46 | $13.95 | 4.57 M | $1.76 B |
| 01/02/2026 | $14.04 | $14.34 (2.14%) | $14.47 | $13.56 | 3.55 M | $1.79 B |
| 12/31/2025 | $13.90 | $13.87 (-0.22%) | $14.27 | $13.81 | 3.11 M | $1.74 B |
| 12/30/2025 | $13.83 | $13.98 (1.08%) | $14.16 | $13.80 | 3.14 M | $1.75 B |
| 12/29/2025 | $13.50 | $13.83 (2.44%) | $13.93 | $13.47 | 3.57 M | $1.73 B |
| 12/26/2025 | $13.35 | $13.56 (1.57%) | $13.60 | $13.26 | 2.66 M | $1.70 B |
| 12/24/2025 | $13.11 | $13.33 (1.68%) | $13.47 | $13.09 | 1.88 M | $1.67 B |
| 12/23/2025 | $13.14 | $13.13 (-0.08%) | $13.19 | $12.95 | 3.19 M | $1.64 B |
| 12/22/2025 | $13.37 | $13.18 (-1.42%) | $13.45 | $13.07 | 3.56 M | $1.65 B |
| 12/19/2025 | $13.56 | $13.32 (-1.77%) | $13.73 | $13.27 | 7.06 M | $1.67 B |
| 12/18/2025 | $13.83 | $13.63 (-1.45%) | $14.15 | $13.62 | 4.26 M | $1.71 B |
| 12/17/2025 | $13.10 | $13.78 (5.19%) | $13.90 | $13.03 | 4.87 M | $1.72 B |
| 12/16/2025 | $13.08 | $13.16 (0.61%) | $13.61 | $13.00 | 4.64 M | $1.65 B |
| 12/15/2025 | $14.03 | $13.12 (-6.49%) | $14.04 | $12.85 | 6.82 M | $1.64 B |
| 12/12/2025 | $13.67 | $13.91 (1.76%) | $14.12 | $13.66 | 4.10 M | $1.74 B |
| 12/11/2025 | $13.57 | $13.66 (0.66%) | $14.29 | $13.57 | 5.12 M | $1.71 B |
| 12/10/2025 | $13.42 | $13.62 (1.49%) | $13.63 | $13.15 | 5.80 M | $1.70 B |
| 12/09/2025 | $12.88 | $13.37 (3.8%) | $13.63 | $12.81 | 6.25 M | $1.67 B |
| 12/08/2025 | $13.30 | $13.10 (-1.5%) | $13.30 | $12.92 | 4.81 M | $1.64 B |
| 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 |
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.
