Skip to main content
FMC logo

FMC Corporation

FMCNYSEMaterialsAgricultural Inputs

$5.05Today:- (-)1Y −83.43%

As of Oct 23, 2026 close

Market cap
$633.29M
P/E (TTM)
-
Forward P/E
-
Dividend yield
6.37%
52-week range
$4.85$30.95
Volume (live)
-
Avg. volume (3M)
6.56M

FMC (FMC) Historical Stock Prices

Analyze FMC (FMC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FMC (FMC) Interactive Price Chart

Interactive historical price chart showing FMC stock price movements and trends across multiple time periods.

Loading chart...

FMC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FMC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20264.935.124.855.055.057.02M
Oct 22, 20264.805.154.805.025.027.39M
Oct 21, 20265.375.394.825.035.038.77M
Oct 20, 20265.405.505.295.315.319.14M
Oct 19, 20265.555.565.145.365.3610.84M
Oct 16, 20265.466.015.275.665.6615.69M
Oct 15, 20265.125.704.845.625.6232.63M
Oct 14, 20268.228.328.048.098.093.03M
Oct 13, 20268.348.478.228.318.313.53M
Oct 12, 20268.228.348.078.328.323.17M
Oct 9, 20268.858.908.218.358.355.19M
Oct 8, 20269.049.148.828.928.924.15M
Oct 7, 20269.069.218.849.099.094.51M
Oct 6, 20269.059.308.969.039.034.51M
Oct 5, 20268.609.178.429.009.006.29M
Oct 2, 20268.608.978.338.448.447.08M
Oct 1, 20268.928.978.468.568.568.55M
Sep 30, 20269.099.298.858.928.925.77M
Sep 29, 20269.229.399.079.099.013.15M
Sep 28, 20269.499.519.149.219.134.02M
Sep 25, 20269.619.769.469.589.503.89M
Sep 24, 20269.9010.119.549.599.515.32M
Sep 23, 202610.4110.499.889.909.813.02M
Sep 22, 202610.4810.7610.3710.5710.483.12M
Sep 21, 202610.2410.369.9510.2810.193.72M
Sep 18, 202610.0810.269.7110.0910.009.08M
Sep 17, 202610.8410.8710.1410.2010.114.48M
Sep 16, 202611.1311.2310.6110.8010.713.80M
Sep 15, 202610.9511.5810.7711.2511.153.03M
Sep 14, 202611.2211.5210.9810.9810.882.95M
Sep 11, 202612.0812.0811.2811.4011.303.00M
Sep 10, 202612.0712.4511.8912.0811.972.10M
Sep 9, 202612.7512.9412.2412.2912.182.21M
Sep 8, 202613.1113.2312.5712.8112.702.33M
Sep 4, 202612.9513.0912.6512.9712.862.58M
Sep 3, 202613.3013.4212.3812.9812.874.90M
Sep 2, 202612.0013.4611.9713.3313.216.35M
Sep 1, 202611.4411.9411.3911.8811.783.63M
Aug 31, 202611.2911.6011.1711.5311.433.74M
Aug 28, 202610.9111.3310.7811.3311.232.35M
Aug 27, 202611.0211.0510.6510.6610.572.60M
Aug 26, 202611.1811.6211.0511.0810.982.09M
Aug 25, 202611.1211.2210.9111.1711.071.88M
Aug 24, 202611.0511.4310.9711.2811.182.27M
Aug 21, 202611.0111.3510.8511.0210.922.82M
Aug 20, 202610.7610.9810.5310.8810.782.09M
Aug 19, 202610.2911.1010.2910.8110.713.50M
Aug 18, 202610.2710.3310.0010.1210.031.74M
Aug 17, 202610.1210.369.9710.1810.093.12M
Aug 14, 202610.2010.3310.0210.1510.062.35M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.