-
5 DAY PERFORMANCE
+2.20% -
1 MONTH PERFORMANCE
+1.02% -
3 MONTH PERFORMANCE
+14.80% -
6 MONTH PERFORMANCE
+3.72% -
YEAR-TO-DATE PERFORMANCE
+4.79% -
1 YEAR PERFORMANCE
-1.34%
FMC Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $64.78 | $63.31 (-2.27%) | $65.33 | $63.22 | 771,900 | $7.91 B |
| 08/19/2024 | $63.25 | $65.20 (3.08%) | $65.22 | $63.25 | 1.17 M | $8.15 B |
| 08/16/2024 | $62.29 | $63.20 (1.46%) | $63.51 | $61.95 | 944,846 | $7.90 B |
| 08/15/2024 | $62.31 | $62.38 (0.11%) | $62.93 | $61.72 | 1.04 M | $7.80 B |
| 08/14/2024 | $61.34 | $61.42 (0.13%) | $61.60 | $60.48 | 1.44 M | $7.68 B |
| 08/13/2024 | $59.94 | $61.29 (2.25%) | $61.43 | $59.64 | 1.48 M | $7.66 B |
| 08/12/2024 | $61.17 | $59.65 (-2.48%) | $61.57 | $59.31 | 1.12 M | $7.46 B |
| 08/09/2024 | $61.23 | $61.15 (-0.13%) | $61.40 | $60.06 | 1.03 M | $7.64 B |
| 08/08/2024 | $61.50 | $61.44 (-0.1%) | $62.40 | $61.18 | 1.33 M | $7.68 B |
| 08/07/2024 | $62.06 | $61.25 (-1.31%) | $62.79 | $60.97 | 1.33 M | $7.66 B |
| 08/06/2024 | $61.50 | $61.21 (-0.47%) | $62.17 | $60.77 | 1.46 M | $7.65 B |
| 08/05/2024 | $59.15 | $61.66 (4.24%) | $62.35 | $58.36 | 2.52 M | $7.71 B |
| 08/02/2024 | $60.79 | $62.19 (2.3%) | $62.75 | $60.44 | 2.40 M | $7.77 B |
| 08/01/2024 | $63.35 | $64.34 (1.56%) | $68.55 | $62.81 | 6.67 M | $8.04 B |
| 07/31/2024 | $58.90 | $58.36 (-0.92%) | $59.64 | $57.42 | 5.02 M | $7.30 B |
| 07/30/2024 | $58.93 | $58.47 (-0.78%) | $59.00 | $57.11 | 1.40 M | $7.31 B |
| 07/29/2024 | $59.50 | $59.30 (-0.34%) | $60.00 | $58.37 | 1.28 M | $7.41 B |
| 07/26/2024 | $59.26 | $59.60 (0.57%) | $60.19 | $58.60 | 1.09 M | $7.45 B |
| 07/25/2024 | $56.49 | $58.94 (4.34%) | $59.24 | $56.21 | 1.51 M | $7.36 B |
| 07/24/2024 | $57.66 | $56.95 (-1.23%) | $57.66 | $56.52 | 1.68 M | $7.12 B |
| 07/23/2024 | $57.69 | $57.48 (-0.36%) | $57.70 | $56.68 | 1.64 M | $7.18 B |
| 07/22/2024 | $58.19 | $57.91 (-0.48%) | $58.38 | $56.68 | 1.35 M | $7.24 B |
| 07/19/2024 | $59.76 | $57.82 (-3.25%) | $59.76 | $56.70 | 1.65 M | $7.22 B |
| 07/18/2024 | $61.63 | $59.95 (-2.73%) | $62.49 | $59.82 | 1.86 M | $7.49 B |
| 07/17/2024 | $59.14 | $61.95 (4.75%) | $62.58 | $59.14 | 2.07 M | $7.74 B |
| 07/16/2024 | $57.83 | $59.24 (2.44%) | $59.26 | $57.33 | 1.32 M | $7.40 B |
| 07/15/2024 | $57.40 | $58.06 (1.15%) | $58.10 | $56.29 | 1.16 M | $7.25 B |
| 07/12/2024 | $57.41 | $57.41 (0%) | $57.82 | $56.46 | 1.07 M | $7.17 B |
| 07/11/2024 | $55.99 | $56.70 (1.27%) | $56.93 | $55.12 | 1.15 M | $7.08 B |
| 07/10/2024 | $54.95 | $54.85 (-0.18%) | $55.54 | $54.50 | 966,928 | $6.85 B |
| 07/09/2024 | $55.80 | $54.54 (-2.26%) | $55.99 | $54.50 | 1.07 M | $6.81 B |
| 07/08/2024 | $55.41 | $56.23 (1.48%) | $56.39 | $55.09 | 1.20 M | $7.03 B |
| 07/05/2024 | $55.27 | $55.12 (-0.27%) | $56.01 | $54.72 | 1.91 M | $6.89 B |
| 07/03/2024 | $56.17 | $55.66 (-0.91%) | $56.57 | $55.63 | 708,774 | $6.95 B |
| 07/02/2024 | $56.83 | $55.62 (-2.13%) | $57.36 | $55.30 | 1.55 M | $6.95 B |
| 07/01/2024 | $57.36 | $56.61 (-1.31%) | $58.16 | $56.35 | 1.52 M | $7.07 B |