Dark

FMC
FMC Corporation
stock NYSE

At Close

Jul 28, 2025 3:59:30 PM EDT

42.65USD-1.296%(-0.56)1,214,258

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.21)0

After-hours

Jul 28, 2025 4:05:30 PM EDT

42.65USD0.000%(0.00)7,376

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-28	42.9100	43.070000	42.2500	42.6500	-1.296%	1,214,258	0.000%
2025-07-25	41.9500	43.340000	41.9350	43.2100	+2.175%	1,146,651	-1.296%
2025-07-24	43.2500	43.650000	42.0800	42.2900	-3.667%	1,250,207	+0.851%
2025-07-23	43.6900	43.970000	43.3600	43.9000	+1.245%	1,107,881	-2.847%
2025-07-22	42.1900	43.370000	41.9600	43.3600	+3.189%	1,255,971	-1.637%
2025-07-21	42.3800	42.720000	41.7800	42.0200	-0.024%	1,085,426	+1.499%
2025-07-18	42.1600	42.360000	41.6600	42.0300	-0.497%	1,312,658	+1.475%
2025-07-17	42.2900	42.880000	42.1634	42.2400	-0.165%	1,428,243	+0.971%
2025-07-16	41.4200	42.335000	41.3900	42.3100	+2.272%	1,877,673	+0.804%
2025-07-15	42.5700	42.830000	41.3500	41.3700	-1.594%	1,551,490	+3.094%
2025-07-14	42.4400	42.690000	41.9900	42.0400	-0.802%	1,265,325	+1.451%
2025-07-11	42.1500	42.567233	41.7300	42.3800	-0.656%	1,241,171	+0.637%
2025-07-10	43.2700	44.060000	42.5700	42.6600	-2.223%	1,914,574	-0.023%
2025-07-09	43.7100	44.280000	43.3650	43.6300	+0.762%	1,712,996	-2.246%
2025-07-08	43.4300	44.130000	43.1950	43.3000	+0.255%	1,617,497	-1.501%
2025-07-07	43.7700	44.120000	43.1400	43.1900	-2.351%	1,266,468	-1.250%
2025-07-03	44.6100	44.680000	43.7500	44.2300	-0.495%	831,237	-3.572%
2025-07-02	43.2800	44.520000	42.8900	44.4500	+3.517%	1,872,105	-4.049%
2025-07-01	41.6800	43.770000	41.5000	42.9400	+2.850%	1,803,937	-0.675%
2025-06-30	42.4400	42.445000	41.4200	41.7500	-2.703%	1,433,247	+2.156%
2025-06-27	43.0200	43.250000	42.5300	42.9100	-0.510%	1,556,218	-0.606%
2025-06-26	42.6000	43.660000	42.4050	43.1300	+2.471%	1,869,315	-1.113%
2025-06-25	42.4700	42.739900	41.7473	42.0900	-1.267%	2,210,616	+1.330%
2025-06-24	43.1400	43.290000	42.3500	42.6300	-0.606%	2,077,778	+0.047%
2025-06-23	42.2050	42.990000	41.8550	42.8900	+4.431%	2,084,224	-0.560%
2025-06-20	41.5900	41.740000	40.7850	41.0700	-1.321%	2,361,019	+3.847%
2025-06-18	41.8300	42.460000	41.5200	41.6200	-0.573%	1,694,744	+2.475%
2025-06-17	42.4500	42.770000	41.6518	41.8600	-2.059%	1,709,043	+1.887%
2025-06-16	42.0800	42.831600	41.5650	42.7400	+2.790%	1,847,562	-0.211%
2025-06-13	42.5850	43.440400	41.3500	41.5800	-3.972%	1,872,242	+2.573%
2025-06-12	43.3000	43.609400	42.7800	43.3000	-1.524%	1,148,606	-1.501%
2025-06-11	44.1000	44.490000	43.6203	43.9700	-0.159%	1,591,336	-3.002%
2025-06-10	44.4000	44.780000	43.9700	44.0400	-0.045%	2,330,645	-3.156%
2025-06-09	43.0200	44.480000	42.9500	44.0600	+3.088%	2,620,154	-3.200%
2025-06-06	42.1200	43.120000	41.9210	42.7400	+2.005%	2,590,783	-0.211%
2025-06-05	42.7800	42.810000	41.7050	41.9000	-0.805%	2,222,034	+1.790%
2025-06-04	40.4000	42.375000	40.4000	42.2400	+5.048%	3,067,296	+0.971%
2025-06-03	39.8000	40.670000	39.2600	40.2100	+0.777%	1,749,946	+6.068%
2025-06-02	40.5400	40.540000	39.2300	39.9000	-1.627%	1,767,789	+6.892%
2025-05-30	39.3200	40.795000	39.0600	40.5600	+3.154%	3,834,878	+5.153%
2025-05-29	39.6500	39.880000	39.2400	39.3200	-0.355%	1,852,852	+8.469%
2025-05-28	39.1600	40.990000	39.1200	39.4600	+1.257%	2,331,499	+8.084%
2025-05-27	38.6800	39.340000	38.6000	38.9700	+1.962%	1,577,643	+9.443%
2025-05-23	37.6800	38.335000	37.4600	38.2200	+0.552%	1,148,975	+11.591%
2025-05-22	38.8900	38.890000	37.9200	38.0100	-3.135%	1,658,696	+12.207%
2025-05-21	40.3300	40.500000	39.1300	39.2400	-3.302%	1,562,675	+8.690%
2025-05-20	40.1400	40.770000	39.9800	40.5800	+1.450%	1,782,860	+5.101%
2025-05-19	39.5000	40.055000	39.3000	40.0000	-0.050%	1,397,263	+6.625%
2025-05-16	39.1200	40.230000	39.0000	40.0200	+2.040%	2,100,228	+6.572%
2025-05-15	37.0300	39.520000	36.7900	39.2200	+5.487%	2,747,835	+8.746%
2025-05-14	37.7600	37.800000	36.7200	37.1800	-2.440%	1,746,248	+14.712%
2025-05-13	38.1500	38.490000	37.9000	38.1100	-0.288%	1,502,973	+11.913%
2025-05-12	38.2600	39.150000	38.0900	38.2200	+3.887%	2,371,179	+11.591%
2025-05-09	36.8800	36.990000	36.4782	36.7900	+0.519%	1,464,773	+15.928%
2025-05-08	35.3500	37.090000	35.3500	36.6000	+4.631%	2,477,617	+16.530%
2025-05-07	35.6700	35.890000	34.8500	34.9800	-1.879%	1,874,563	+21.927%
2025-05-06	36.0100	36.510000	35.5600	35.6500	-0.724%	1,988,202	+19.635%
2025-05-05	37.5100	37.740000	35.7850	35.9100	-4.950%	2,733,752	+18.769%
2025-05-02	38.9600	39.220000	37.7000	37.7800	-1.743%	2,437,998	+12.890%
2025-05-01	40.5800	40.580000	38.2400	38.4500	-8.278%	4,021,936	+10.923%
2025-04-30	40.8900	42.030000	40.6000	41.9200	+0.431%	2,258,505	+1.741%
2025-04-29	41.4000	42.000000	41.2950	41.7400	+0.361%	2,148,432	+2.180%
2025-04-28	41.1600	42.250000	41.1600	41.5900	+0.996%	1,562,776	+2.549%
2025-04-25	41.2800	41.960000	40.7700	41.1800	+0.956%	1,554,943	+3.570%
2025-04-24	39.6500	40.910000	39.5900	40.7900	+3.739%	1,699,591	+4.560%
2025-04-23	40.3000	41.040000	39.0900	39.3200	-0.051%	1,394,187	+8.469%
2025-04-22	38.4700	39.420000	38.2300	39.3400	+3.390%	1,735,254	+8.414%
2025-04-21	37.6300	38.140000	37.1300	38.0500	+0.555%	1,594,780	+12.089%
2025-04-17	37.3800	38.170000	37.3800	37.8400	+1.557%	1,141,055	+12.711%
2025-04-16	37.4800	38.090000	36.9400	37.2600	-0.401%	1,551,351	+14.466%
2025-04-15	37.1500	37.799000	37.1296	37.4100	-0.426%	1,326,023	+14.007%
2025-04-14	37.7500	38.110000	37.2600	37.5700	+1.267%	1,589,189	+13.521%
2025-04-11	36.2400	37.460000	35.6001	37.1000	+2.373%	1,915,860	+14.960%
2025-04-10	36.5800	36.680000	34.9600	36.2400	-2.764%	2,602,175	+17.688%
2025-04-09	33.3300	37.820000	32.8300	37.2700	+9.682%	3,210,671	+14.435%
2025-04-08	36.7700	36.796700	33.4500	33.9800	-3.493%	4,036,344	+25.515%
2025-04-07	34.6500	37.610000	33.8900	35.2100	-0.649%	3,924,531	+21.130%
2025-04-04	37.5500	37.640000	34.9800	35.4400	-8.988%	3,675,685	+20.344%
2025-04-03	41.4900	41.490000	38.7200	38.9400	-8.570%	3,639,532	+9.527%
2025-04-02	42.0900	42.690000	41.8500	42.5900	+1.044%	1,733,082	+0.141%
2025-04-01	42.3500	42.570000	41.5291	42.1500	-0.095%	1,819,728	+1.186%
2025-03-31	41.0300	42.450000	40.9000	42.1900	-0.047%	1,739,795	+1.090%
2025-03-28	42.6300	42.630000	41.6500	42.2100	-0.985%	1,467,877	+1.042%
2025-03-27	42.0700	42.630000	41.9800	42.6300	+1.115%	1,474,100	+0.047%
2025-03-26	41.4400	42.320000	41.3650	42.1600	+2.330%	2,199,446	+1.162%
2025-03-25	41.8200	41.989900	41.0400	41.2000	-1.317%	2,032,295	+3.519%
2025-03-24	41.6200	42.020000	41.1500	41.7500	+0.578%	2,740,335	+2.156%
2025-03-21	41.4200	42.250000	40.8600	41.5100	-1.775%	30,814,365	+2.746%
2025-03-20	42.8800	42.950000	42.0600	42.2600	-2.199%	1,992,389	+0.923%
2025-03-19	42.9000	43.601448	42.7568	43.2100	+0.887%	2,138,343	-1.296%
2025-03-18	42.9400	43.220000	42.4100	42.8300	+0.351%	2,167,007	-0.420%
2025-03-17	41.7250	43.160000	41.7250	42.6800	+2.375%	2,266,946	-0.070%
2025-03-14	40.7900	41.820000	40.6100	41.6900	+3.244%	2,017,001	+2.303%
2025-03-13	39.9800	40.990000	39.8600	40.3800	+1.355%	3,605,066	+5.622%
2025-03-12	41.0800	41.600000	39.5500	39.8400	-3.722%	4,355,040	+7.053%
2025-03-11	41.6500	41.750000	40.4715	41.3800	-0.481%	3,006,613	+3.069%
2025-03-10	41.3100	42.360000	41.1400	41.5800	+0.702%	3,907,784	+2.573%
2025-03-07	40.1300	41.420000	39.7224	41.2900	+2.558%	3,236,092	+3.294%
2025-03-06	39.4000	40.699800	39.3600	40.2600	+2.053%	3,678,272	+5.936%
2025-03-05	37.2900	39.500000	37.1500	39.4500	+7.787%	3,764,117	+8.112%
2025-03-04	35.4900	37.080000	35.3300	36.6000	+2.983%	3,086,703	+16.530%
2025-03-03	37.5900	37.594800	35.3500	35.5400	-3.686%	2,921,499	+20.006%
2025-02-28	37.4100	37.870000	36.7650	36.9000	-2.122%	2,696,673	+15.583%
2025-02-27	38.1600	38.510000	37.6700	37.7000	-1.309%	1,745,796	+13.130%
2025-02-26	38.4800	38.510000	37.8700	38.2000	-0.105%	2,031,806	+11.649%
2025-02-25	37.9000	38.420000	37.7879	38.2400	+0.711%	2,349,486	+11.532%
2025-02-24	38.4300	38.600000	37.9150	37.9700	-0.732%	2,664,406	+12.326%
2025-02-21	38.4600	38.714200	37.8200	38.2500	+0.157%	2,369,618	+11.503%
2025-02-20	37.9500	38.300000	37.6600	38.1900	+1.434%	2,391,946	+11.678%
2025-02-19	37.2000	37.961600	37.0600	37.6500	-0.947%	2,496,535	+13.280%
2025-02-18	36.7800	38.170000	36.7400	38.0100	+3.796%	3,375,222	+12.207%
2025-02-14	36.8100	37.100000	36.5726	36.6200	-0.245%	1,686,658	+16.466%
2025-02-13	36.7800	37.190000	35.9150	36.7100	+0.136%	2,328,219	+16.181%
2025-02-12	36.0000	36.979900	35.9200	36.6600	+0.576%	3,070,826	+16.339%
2025-02-11	34.9650	36.920000	34.7700	36.4500	+3.846%	3,766,590	+17.010%
2025-02-10	34.6000	35.281300	34.2400	35.1000	+1.621%	3,831,950	+21.510%
2025-02-07	34.9900	35.057000	33.8000	34.5400	-3.141%	8,505,497	+23.480%
2025-02-06	36.3950	36.970000	35.6300	35.6600	-0.724%	8,517,290	+19.602%
2025-02-05	35.9200	36.906800	34.0000	35.9200	-33.531%	25,334,815	+18.736%
2025-02-04	55.0800	55.210000	53.7500	54.0400	-1.602%	4,018,471	-21.077%
2025-02-03	54.4900	55.270000	52.6500	54.9200	-1.542%	1,749,831	-22.342%
2025-01-31	55.7800	56.560000	55.4900	55.7800	-1.064%	1,740,004	-23.539%
2025-01-30	56.1900	56.620000	55.6100	56.3800	+0.089%	1,245,471	-24.353%
2025-01-29	56.4800	56.790000	56.0362	56.3300	+0.142%	1,030,181	-24.285%
2025-01-28	55.8700	57.000000	55.5000	56.2500	+0.608%	2,061,706	-24.178%
2025-01-27	55.8500	56.265000	54.9400	55.9100	+0.630%	1,321,246	-23.717%
2025-01-24	55.6700	55.820000	55.0500	55.5600	-0.144%	612,970	-23.236%
2025-01-23	54.4500	55.925000	54.3150	55.6400	+2.204%	1,402,449	-23.347%
2025-01-22	54.2900	54.859000	54.2900	54.4400	-0.147%	944,165	-21.657%
2025-01-21	54.5000	54.850000	53.3200	54.5200	+2.040%	1,015,363	-21.772%
2025-01-17	53.6500	54.130000	53.4200	53.4300	-0.187%	1,093,118	-20.176%
2025-01-16	53.1700	53.680000	52.6978	53.5300	+0.131%	1,064,362	-20.325%
2025-01-15	54.5200	54.550000	53.0100	53.4600	-0.093%	1,563,639	-20.221%
2025-01-14	53.6000	53.640000	52.5000	53.5100	+2.825%	1,872,270	-20.295%
2025-01-13	49.9100	52.080000	49.5800	52.0400	+4.941%	1,883,478	-18.044%
2025-01-10	49.7400	50.015000	48.8000	49.5900	-1.431%	1,073,327	-13.995%
2025-01-08	50.6800	50.945000	49.0750	50.3100	-1.604%	1,405,069	-15.226%
2025-01-07	49.6500	51.420000	49.6500	51.1300	+2.939%	2,189,679	-16.585%
2025-01-06	49.2500	50.630000	49.1750	49.6700	+2.349%	1,553,773	-14.133%
2025-01-03	49.1000	49.598000	48.3800	48.5300	-0.431%	1,200,994	-12.116%
2025-01-02	48.6700	49.990000	48.6000	48.7400	+0.267%	1,292,889	-12.495%
2024-12-31	48.3200	48.710000	47.8300	48.6100	+0.330%	1,353,522	-12.261%
2024-12-30	49.0000	49.010000	47.7100	48.4500	-1.143%	1,394,585	-11.971%
2024-12-27	49.0000	49.810000	48.5200	49.0100	-0.244%	1,240,921	-12.977%
2024-12-26	49.3000	49.843800	49.0700	49.1300	-1.226%	984,281	-13.189%
2024-12-24	49.6200	49.920000	49.2400	49.7400	0.000%	497,117	-14.254%
2024-12-23	50.0000	50.125100	48.9900	49.7400	-0.818%	1,236,297	-14.254%
2024-12-20	48.7100	50.990000	48.0100	50.1500	+4.785%	4,900,699	-14.955%
2024-12-19	49.3800	49.660000	47.7300	47.8600	-2.545%	2,496,604	-10.886%
2024-12-18	51.5200	52.000000	49.0500	49.1100	-5.010%	1,934,859	-13.154%
2024-12-17	51.5000	52.010000	50.8429	51.7000	-0.405%	1,562,671	-17.505%
2024-12-16	53.1900	53.190000	51.4600	51.9100	-2.972%	1,683,175	-17.839%
2024-12-13	54.2900	54.700000	52.6500	53.5000	-1.835%	2,009,322	-20.280%
2024-12-12	55.8700	56.370000	54.4700	54.5000	-3.454%	1,717,492	-21.743%
2024-12-11	57.4700	57.910000	56.2400	56.4500	-1.397%	1,827,482	-24.446%
2024-12-10	58.0200	58.020000	56.4200	57.2500	-1.598%	920,337	-25.502%
2024-12-09	57.3800	59.880000	57.1600	58.1800	+2.828%	1,310,728	-26.693%
2024-12-06	57.5900	57.805000	56.0900	56.5800	-1.067%	939,054	-24.620%
2024-12-05	59.2500	59.275000	56.7400	57.1900	-3.084%	1,205,202	-25.424%
2024-12-04	58.9900	59.484000	58.2100	59.0100	-0.874%	949,258	-27.724%
2024-12-03	59.6000	60.490000	58.7500	59.5300	+0.253%	1,276,157	-28.355%
2024-12-02	58.8900	59.590000	57.7500	59.3800	+0.491%	1,124,236	-28.174%
2024-11-29	59.1200	59.510000	57.5600	59.0900	-0.689%	581,316	-27.822%
2024-11-27	60.3500	61.065000	59.2600	59.5000	-0.784%	700,885	-28.319%
2024-11-26	59.9500	61.260000	59.6100	59.9700	-1.072%	1,558,801	-28.881%
2024-11-25	59.2200	60.640000	59.0000	60.6200	+3.201%	1,234,076	-29.644%
2024-11-22	58.3800	59.125000	58.0000	58.7400	+0.703%	741,181	-27.392%
2024-11-21	57.1000	58.600000	57.0100	58.3300	+1.976%	1,344,476	-26.882%
2024-11-20	55.6100	57.210000	55.5000	57.2000	+2.859%	1,107,005	-25.437%
2024-11-19	54.6300	56.350000	54.4000	55.6100	+0.688%	1,239,227	-23.305%
2024-11-18	54.7300	55.250000	54.2901	55.2300	+1.544%	1,278,885	-22.777%
2024-11-15	55.4800	56.000000	54.2500	54.3900	-1.965%	1,558,838	-21.585%
2024-11-14	55.6400	56.060000	55.0400	55.4800	-0.449%	1,074,126	-23.125%
2024-11-13	56.0000	56.600000	55.4800	55.7300	-0.375%	1,264,347	-23.470%
2024-11-12	58.5800	58.580000	55.1100	55.9400	-5.331%	1,992,530	-23.758%
2024-11-11	59.6700	60.320000	58.6950	59.0900	-1.022%	875,779	-27.822%
2024-11-08	61.3800	61.580000	59.4502	59.7000	-1.874%	1,002,076	-28.559%
2024-11-07	61.1500	61.500000	59.7800	60.8400	-0.148%	1,327,806	-29.898%
2024-11-06	65.9900	66.220000	59.6400	60.9300	-4.228%	1,979,178	-30.002%
2024-11-05	63.1000	63.650000	62.5700	63.6200	+0.268%	818,373	-32.961%
2024-11-04	63.8700	64.725000	63.1300	63.4500	+0.475%	1,082,266	-32.782%
2024-11-01	64.6200	64.970000	62.9288	63.1500	-2.831%	1,051,252	-32.462%
2024-10-31	66.8400	67.750000	64.7500	64.9900	-2.447%	1,475,467	-34.375%
2024-10-30	63.5000	67.270000	63.5000	66.6200	+10.701%	3,197,690	-35.980%
2024-10-29	61.6600	61.900000	60.1300	60.1800	-2.210%	1,283,888	-29.129%
2024-10-28	62.2100	62.930000	61.4700	61.5400	-0.742%	1,016,714	-30.695%
2024-10-25	61.5000	62.540000	61.2500	62.0000	+0.813%	619,242	-31.210%
2024-10-24	62.4400	62.450000	61.3100	61.5000	-0.982%	599,821	-30.650%
2024-10-23	61.3200	62.775000	61.1100	62.1100	-0.433%	717,789	-31.332%
2024-10-22	62.0900	62.520000	61.3700	62.3800	+0.080%	615,987	-31.629%
2024-10-21	62.8200	62.950000	61.6900	62.3300	-0.574%	613,409	-31.574%
2024-10-18	62.9600	62.960000	62.0000	62.6900	+0.272%	715,009	-31.967%
2024-10-17	62.5900	62.970000	61.6033	62.5200	-0.335%	885,393	-31.782%
2024-10-16	62.2100	63.400000	61.9000	62.7300	+1.571%	752,057	-32.010%
2024-10-15	62.2400	62.680000	61.6700	61.7600	-1.546%	808,424	-30.942%
2024-10-14	60.6500	62.790000	60.4300	62.7300	+3.412%	1,082,054	-32.010%
2024-10-11	60.7100	61.240000	60.2800	60.6600	+0.464%	692,537	-29.690%
2024-10-10	61.1400	61.210000	59.9300	60.3800	-1.757%	1,087,881	-29.364%
2024-10-09	61.8200	62.380000	61.1200	61.4600	-0.839%	1,118,772	-30.605%
2024-10-08	62.6800	62.775000	61.7500	61.9800	-1.744%	759,436	-31.187%
2024-10-07	63.6800	64.395000	62.9200	63.0800	-1.407%	868,514	-32.387%
2024-10-04	64.7200	65.230000	63.8900	63.9800	-0.047%	459,176	-33.339%
2024-10-03	64.8100	65.205000	63.8000	64.0100	-2.170%	1,052,457	-33.370%
2024-10-02	65.7700	66.500000	65.0400	65.4300	-0.365%	666,665	-34.816%
2024-10-01	65.7500	66.030000	65.1300	65.6700	-0.409%	782,986	-35.054%
2024-09-30	65.2550	66.275000	64.9800	65.9400	-0.212%	993,079	-35.320%
2024-09-27	66.7400	67.320000	65.8900	66.0800	+0.167%	1,172,028	-35.457%
2024-09-26	64.5400	66.020000	64.1300	65.9700	+3.126%	982,670	-35.349%
2024-09-25	64.8100	64.810000	63.5201	63.9700	-1.052%	781,156	-33.328%
2024-09-24	64.3900	65.870000	63.7350	64.6500	+1.715%	1,818,212	-34.029%
2024-09-23	62.5100	63.710000	62.0600	63.5600	+2.450%	998,381	-32.898%
2024-09-20	63.9000	63.920000	62.0100	62.0400	-3.425%	3,584,103	-31.254%
2024-09-19	64.7800	64.800000	63.4050	64.2400	+1.165%	741,541	-33.608%
2024-09-18	63.5700	64.730000	62.7050	63.5000	+0.253%	709,252	-32.835%
2024-09-17	63.6400	64.235000	63.0600	63.3400	-0.032%	846,879	-32.665%
2024-09-16	63.7000	64.152500	62.6211	63.3600	-0.236%	660,302	-32.686%
2024-09-13	62.6800	63.610000	62.5300	63.5100	+2.435%	557,652	-32.845%
2024-09-12	61.5100	62.170000	60.7401	62.0000	+0.747%	631,279	-31.210%
2024-09-11	61.3000	61.640000	59.4800	61.5400	+0.621%	686,359	-30.695%
2024-09-10	60.9100	61.450000	60.1500	61.1600	+0.147%	750,473	-30.265%
2024-09-09	60.4600	61.960000	60.1000	61.0700	+1.311%	800,316	-30.162%
2024-09-06	62.4200	62.890000	60.1800	60.2800	-3.798%	1,068,499	-29.247%
2024-09-05	63.3300	63.780000	62.5000	62.6600	-0.650%	598,024	-31.934%
2024-09-04	62.7200	63.720000	62.5945	63.0700	+0.686%	570,980	-32.377%
2024-09-03	63.2100	63.510000	61.7800	62.6400	-3.004%	1,070,392	-31.913%
2024-08-30	65.3800	65.585000	64.1500	64.5800	-1.254%	948,922	-33.958%
2024-08-29	65.8000	65.980000	64.4500	65.4000	+0.445%	546,808	-34.786%
2024-08-28	64.5500	65.200000	64.5401	65.1100	+0.046%	626,742	-34.495%
2024-08-27	65.0300	65.600000	64.2850	65.0800	-0.169%	542,673	-34.465%
2024-08-26	65.8500	66.070000	65.0100	65.1900	-0.291%	537,808	-34.576%
2024-08-23	64.3600	65.430000	64.0000	65.3800	+2.300%	740,747	-34.766%
2024-08-22	63.8000	64.090000	63.2100	63.9100	-0.094%	480,706	-33.266%
2024-08-21	63.8700	64.350000	63.2000	63.9700	+1.042%	616,402	-33.328%
2024-08-20	64.7800	65.330000	63.2200	63.3100	-2.899%	757,635	-32.633%
2024-08-19	63.2500	65.220000	63.2500	65.2000	+3.165%	1,162,611	-34.586%
2024-08-16	62.2900	63.510000	61.9500	63.2000	+1.315%	918,335	-32.516%
2024-08-15	62.3100	62.930000	61.7189	62.3800	+1.563%	1,006,302	-31.629%
2024-08-14	61.3400	61.600000	60.4800	61.4200	+0.212%	1,394,813	-30.560%
2024-08-13	59.9400	61.430000	59.6400	61.2900	+2.749%	1,446,597	-30.413%
2024-08-12	61.1700	61.570000	59.3100	59.6500	-2.453%	1,100,081	-28.500%
2024-08-09	61.2300	61.395000	60.0601	61.1500	-0.472%	1,019,725	-30.253%
2024-08-08	61.5000	62.400000	61.1800	61.4400	+0.310%	1,322,401	-30.583%
2024-08-07	62.0600	62.790000	60.9700	61.2500	+0.065%	1,301,041	-30.367%
2024-08-06	61.5000	62.170000	60.7700	61.2100	-0.730%	1,424,162	-30.322%
2024-08-05	59.1500	62.345000	58.3600	61.6600	-0.852%	2,495,617	-30.830%
2024-08-02	60.7899	62.750000	60.4400	62.1900	-3.342%	2,365,335	-31.420%
2024-08-01	63.3500	68.550000	62.8100	64.3400	+10.247%	6,627,447	-33.712%
2024-07-31	58.9000	59.640000	57.4200	58.3600	-0.188%	4,950,885	-26.919%
2024-07-30	58.9300	59.000000	57.1100	58.4700	-1.400%	1,355,556	-27.057%
2024-07-29	59.5000	60.000000	58.3700	59.3000	-0.503%	1,255,302	-28.078%
2024-07-26	59.2600	60.190000	58.6000	59.6000	+1.120%	1,067,335	-28.440%
2024-07-25	56.4900	59.235000	56.2100	58.9400	+3.494%	1,477,136	-27.638%
2024-07-24	57.6600	57.660000	56.5200	56.9500	-0.922%	1,612,790	-25.110%
2024-07-23	57.6900	57.695000	56.6800	57.4800	-0.743%	1,600,632	-25.800%
2024-07-22	58.1900	58.380000	56.6800	57.9100	+0.156%	1,274,325	-26.351%
2024-07-19	59.7600	59.760000	56.7000	57.8200	-3.553%	1,623,954	-26.237%
2024-07-18	61.6300	62.485000	59.8200	59.9500	-3.228%	1,821,955	-28.857%
2024-07-17	59.1400	62.580000	59.1400	61.9500	+4.575%	2,036,916	-31.154%
2024-07-16	57.8300	59.260000	57.3300	59.2400	+2.032%	1,284,352	-28.005%
2024-07-15	57.4000	58.100000	56.2850	58.0600	+1.132%	1,140,668	-26.542%
2024-07-12	57.4100	57.820000	56.4600	57.4100	+1.252%	1,043,574	-25.710%
2024-07-11	55.9900	56.930000	55.1200	56.7000	+3.373%	1,095,769	-24.780%
2024-07-10	54.9500	55.540000	54.5000	54.8500	+0.568%	951,901	-22.242%
2024-07-09	55.8000	55.991500	54.5000	54.5400	-3.006%	1,052,254	-21.801%
2024-07-08	55.4100	56.390000	55.0900	56.2300	+2.014%	1,047,428	-24.151%
2024-07-05	55.2700	56.010000	54.7200	55.1200	-0.970%	1,485,574	-22.623%
2024-07-03	56.1700	56.570000	55.6300	55.6600	+0.072%	706,365	-23.374%
2024-07-02	56.8300	57.360000	55.3000	55.6200	-1.749%	1,526,367	-23.319%
2024-07-01	57.3600	58.160000	56.3500	56.6100	-1.633%	1,444,729	-24.660%
2024-06-28	56.9200	58.055000	56.9200	57.5500	+0.823%	2,498,619	-25.891%
2024-06-27	56.8300	57.470000	56.5600	57.0800	+0.546%	879,741	-25.280%
2024-06-26	56.2500	57.190000	56.0600	56.7700	+0.442%	1,048,917	-24.872%
2024-06-25	56.7800	56.940000	55.9101	56.5200	-1.085%	1,252,697	-24.540%
2024-06-24	57.0000	58.610000	56.8200	57.1400	+1.330%	1,868,212	-25.359%
2024-06-21	54.4100	57.490000	54.4000	56.3900	+3.696%	3,969,795	-24.366%
2024-06-20	56.1500	56.170000	54.2200	54.3800	-2.089%	1,779,810	-21.570%
2024-06-18	56.1300	57.100000	54.4600	55.5400	-0.733%	1,708,496	-23.208%
2024-06-17	55.1100	56.050000	54.5000	55.9500	+2.117%	1,403,556	-23.771%
2024-06-14	54.5600	55.580000	54.3691	54.7900	-1.137%	1,245,582	-22.157%
2024-06-13	56.9600	57.286800	55.0600	55.4200	-3.315%	1,250,450	-23.042%
2024-06-12	58.3600	59.850000	57.0775	57.3200	+0.227%	1,973,196	-25.593%
2024-06-11	54.0000	57.950000	53.4600	57.1900	+4.001%	3,707,460	-25.424%
2024-06-10	56.0000	56.030000	54.4500	54.9900	-2.947%	2,237,108	-22.440%
2024-06-07	57.4200	58.675000	56.6100	56.6600	-3.442%	2,240,324	-24.726%
2024-06-06	57.7400	58.710000	56.8700	58.6800	+1.470%	1,532,562	-27.318%
2024-06-05	57.0200	58.160000	56.4000	57.8300	+2.083%	1,984,614	-26.249%
2024-06-04	58.3900	58.445000	56.4600	56.6500	-3.869%	2,643,825	-24.713%
2024-06-03	61.2600	61.305000	58.5050	58.9300	-3.314%	2,062,246	-27.626%
2024-05-31	61.2000	61.840000	60.3900	60.9500	-0.343%	10,691,506	-30.025%
2024-05-30	60.6000	61.620000	60.0400	61.1600	+1.091%	1,663,098	-30.265%
2024-05-29	62.1900	62.195000	60.4700	60.5000	-3.800%	1,476,708	-29.504%
2024-05-28	61.9900	62.995000	61.2700	62.8900	+1.830%	1,574,323	-32.183%
2024-05-24	60.5100	61.780000	60.1600	61.7600	+2.848%	1,406,937	-30.942%
2024-05-23	63.3800	63.705000	59.4400	60.0500	-5.611%	1,831,151	-28.976%
2024-05-22	63.0200	63.910000	62.7500	63.6200	-0.640%	1,420,503	-32.961%
2024-05-21	63.6000	65.270000	63.4000	64.0300	+0.251%	1,518,636	-33.391%
2024-05-20	63.9100	64.655000	63.1400	63.8700	-0.172%	847,713	-33.224%
2024-05-17	64.4100	64.410000	63.3200	63.9800	-0.265%	1,241,267	-33.339%
2024-05-16	63.7300	64.780000	62.6600	64.1500	+0.360%	1,346,958	-33.515%
2024-05-15	66.8600	66.860000	63.3250	63.9200	-3.546%	2,495,195	-33.276%
2024-05-14	67.5600	68.120000	66.1800	66.2700	-0.660%	1,168,604	-35.642%
2024-05-13	67.7300	68.720000	66.6300	66.7100	-1.214%	1,539,092	-36.067%
2024-05-10	67.4400	67.945000	66.5901	67.5300	+0.761%	1,285,122	-36.843%
2024-05-09	65.8100	67.380000	65.2700	67.0200	+3.362%	1,339,505	-36.362%
2024-05-08	66.1800	67.250000	64.7300	64.8400	-2.861%	2,688,023	-34.223%
2024-05-07	62.1800	68.470000	61.3500	66.7500	+9.462%	6,539,152	-36.105%
2024-05-06	62.0000	62.670000	60.7000	60.9800	-1.407%	1,934,213	-30.059%
2024-05-03	61.0000	61.920000	60.6450	61.8500	+2.181%	1,464,274	-31.043%
2024-05-02	59.3100	60.570000	58.3050	60.5300	+4.778%	1,838,683	-29.539%
2024-05-01	59.2300	59.255000	57.5700	57.7700	-2.101%	1,360,255	-26.173%
2024-04-30	59.6900	60.305000	58.9900	59.0100	-1.993%	1,925,558	-27.724%
2024-04-29	59.0400	60.210000	58.7500	60.2100	+2.993%	1,508,274	-29.165%
2024-04-26	58.0000	58.795000	57.3100	58.4600	+1.142%	892,970	-27.044%
2024-04-25	58.3100	58.580000	56.8600	57.8000	-1.027%	1,050,876	-26.211%
2024-04-24	58.3600	58.690000	57.6900	58.4000	-0.426%	993,066	-26.969%
2024-04-23	57.5600	59.325000	57.4450	58.6500	+0.687%	1,552,173	-27.280%
2024-04-22	57.8200	58.850000	56.4000	58.2500	+0.744%	2,015,889	-26.781%
2024-04-19	56.7900	57.850000	56.6000	57.8200	+1.545%	1,217,664	-26.237%
2024-04-18	56.8200	57.215000	56.0400	56.9400	+1.570%	1,435,361	-25.097%
2024-04-17	56.4600	56.490000	55.4800	56.0600	+1.137%	1,525,876	-23.921%
2024-04-16	56.4100	56.830000	55.3800	55.4300	-2.309%	1,441,597	-23.056%
2024-04-15	57.0000	58.280000	56.1900	56.7400	-0.018%	1,475,588	-24.833%
2024-04-12	60.7000	60.785000	56.5200	56.7500	-7.784%	2,007,136	-24.846%
2024-04-11	62.2400	62.690000	60.4600	61.5400	-1.093%	1,485,787	-30.695%
2024-04-10	62.3500	63.670000	61.5200	62.2200	-2.415%	1,616,768	-31.453%
2024-04-09	61.5500	63.780000	60.7700	63.7600	+6.019%	1,817,571	-33.109%
2024-04-08	59.2300	61.320000	58.9300	60.1400	+2.383%	1,542,125	-29.082%
2024-04-05	58.8500	59.470000	58.2300	58.7400	-0.794%	1,658,655	-27.392%
2024-04-04	60.5800	61.250000	59.0800	59.2100	-1.366%	1,936,611	-27.968%
2024-04-03	60.3500	60.970000	59.6150	60.0300	-0.514%	1,630,195	-28.952%
2024-04-02	62.7700	62.770000	60.1200	60.3400	-3.856%	1,564,806	-29.317%
2024-04-01	64.0000	64.250000	62.6200	62.7600	-1.476%	1,359,879	-32.043%
2024-03-28	62.9100	64.330000	62.4300	63.7000	+1.595%	2,017,951	-33.046%
2024-03-27	62.1200	63.105000	62.0300	62.7000	+0.416%	1,299,811	-31.978%
2024-03-26	63.1900	64.000000	62.0700	62.4400	-0.605%	1,582,943	-31.694%
2024-03-25	62.9800	63.940000	62.5480	62.8200	+0.738%	1,547,759	-32.108%
2024-03-22	64.9400	65.440000	62.3600	62.3600	-3.929%	1,313,102	-31.607%
2024-03-21	64.5000	65.100000	64.0500	64.9100	+1.248%	1,899,220	-34.294%
2024-03-20	63.5300	64.845000	63.0200	64.1100	+3.957%	2,751,943	-33.474%
2024-03-19	65.3000	65.710000	61.6100	61.6700	-6.645%	2,370,388	-30.842%
2024-03-18	64.4200	66.910000	64.0800	66.0600	+1.553%	2,280,289	-35.437%
2024-03-15	63.4100	65.900000	63.1300	65.0500	+1.530%	6,225,390	-34.435%
2024-03-14	65.1800	65.295000	63.5600	64.0700	-2.496%	1,939,068	-33.432%
2024-03-13	64.1400	67.080000	64.0000	65.7100	+2.913%	2,514,756	-35.094%
2024-03-12	64.7800	65.040000	63.1600	63.8500	-0.483%	1,547,241	-33.203%
2024-03-11	62.4900	64.840000	62.4500	64.1600	+2.345%	1,847,698	-33.526%
2024-03-08	63.7200	64.510000	62.6200	62.6900	-1.120%	1,861,454	-31.967%
2024-03-07	62.0000	64.370000	61.6550	63.4000	+3.056%	1,907,177	-32.729%
2024-03-06	60.3000	61.920000	59.6300	61.5200	+3.031%	1,982,304	-30.673%
2024-03-05	58.6700	60.110000	58.2500	59.7100	+1.548%	2,030,797	-28.571%
2024-03-04	57.3100	59.430000	57.2000	58.8000	+2.600%	2,925,581	-27.466%
2024-03-01	56.4800	57.650000	55.8700	57.3100	+1.631%	2,808,684	-25.580%
2024-02-29	51.5900	56.545000	51.4400	56.3900	+9.943%	4,852,978	-24.366%
2024-02-28	52.3200	52.440000	51.0100	51.2900	-2.823%	2,023,424	-16.845%
2024-02-27	53.0200	53.300000	52.5700	52.7800	+0.457%	1,546,122	-19.193%
2024-02-26	51.8500	52.909900	51.4800	52.5400	+0.305%	1,714,796	-18.824%
2024-02-23	51.3700	52.560000	51.0600	52.3800	+1.413%	1,254,089	-18.576%
2024-02-22	51.2000	51.820000	50.2400	51.6500	+1.057%	1,535,980	-17.425%
2024-02-21	50.7900	51.320000	50.0300	51.1100	+0.235%	1,807,337	-16.553%
2024-02-20	51.8000	51.900000	50.7150	50.9900	-2.579%	2,112,725	-16.356%
2024-02-16	51.4800	52.792500	51.1000	52.3400	+1.160%	1,969,818	-18.514%
2024-02-15	51.5500	52.675000	51.2300	51.7400	+1.193%	2,154,383	-17.569%
2024-02-14	51.8900	52.095000	50.6000	51.1300	-0.699%	2,571,283	-16.585%
2024-02-13	52.2000	53.040000	51.2700	51.4900	-3.954%	2,501,422	-17.168%
2024-02-12	51.9100	53.960000	51.5100	53.6100	+3.594%	2,259,644	-20.444%
2024-02-09	51.8900	52.410000	50.6300	51.7500	-0.557%	3,290,691	-17.585%
2024-02-08	54.4000	54.860000	51.5850	52.0400	-4.776%	2,738,639	-18.044%
2024-02-07	53.5100	55.380000	53.3400	54.6500	+2.245%	3,777,114	-21.958%
2024-02-06	52.1000	57.330000	52.0000	53.4500	-11.536%	5,842,622	-20.206%
2024-02-05	60.0000	61.420000	59.7500	60.4200	-1.644%	3,620,437	-29.411%

document.getElementById("CRHXxt").onerror = function(){this.style.display='none';}; .dark-mode .pFl5TX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pFl5TX{ color: #333333; background-color: white; border: 2px solid #333333; }FMCFMC Corporationstock NYSE

FMC
FMC Corporation
stock NYSE