FMC Corp (FMC)

Historical Prices For FMC Corp (FMC)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	15.01	15.39	14.65	15.17	20,318,070	15.17
10/30/2025	21.88	22.00	15.46	15.53	45,420,874	15.53
10/29/2025	30.30	30.54	28.71	29.04	5,207,642	29.04
10/28/2025	30.36	30.68	30.08	30.54	1,719,604	30.54
10/27/2025	30.61	30.95	30.43	30.63	2,026,576	30.63
10/24/2025	30.50	30.82	30.29	30.45	1,556,804	30.45
10/23/2025	30.21	30.66	29.85	30.30	1,539,234	30.30
10/22/2025	29.62	30.14	29.52	29.66	1,644,148	29.66
10/21/2025	29.50	30.24	29.30	29.95	1,660,708	29.95
10/20/2025	29.40	29.82	29.13	29.53	2,008,988	29.53
10/17/2025	29.80	30.10	29.18	29.40	2,957,672	29.40
10/16/2025	30.31	30.31	29.53	29.98	1,960,775	29.98
10/15/2025	30.60	31.30	30.07	30.09	2,354,055	30.09
10/14/2025	29.27	30.58	29.17	30.41	2,006,187	30.41
10/13/2025	29.62	29.82	29.29	29.54	1,755,580	29.54
10/10/2025	30.00	30.15	28.80	29.08	2,278,824	29.08
10/09/2025	30.84	31.18	29.84	29.88	2,789,576	29.88
10/08/2025	31.27	0.00	30.15	30.34	3,336,973	30.34
10/07/2025	31.30	31.52	30.98	31.12	2,135,244	31.12
10/06/2025	32.00	32.00	31.18	31.30	2,721,742	31.30
10/03/2025	31.78	32.34	31.58	32.24	3,677,952	32.24
10/02/2025	31.56	32.01	31.14	31.43	3,078,624	31.43
10/01/2025	33.35	33.40	31.65	31.70	3,840,270	31.70
9/30/2025	33.13	33.64	32.68	33.63	1,856,340	33.63
9/29/2025	34.00	34.01	33.22	33.51	1,858,311	32.93
9/26/2025	33.30	33.96	33.29	33.64	2,102,224	33.06
9/25/2025	34.16	34.39	32.98	33.15	2,556,303	32.58
9/24/2025	34.80	35.05	34.17	34.24	2,194,954	33.65
9/23/2025	35.74	36.05	34.61	34.65	2,353,829	34.05
9/22/2025	36.07	36.18	35.50	35.53	2,327,738	34.91
9/19/2025	37.26	37.32	36.18	36.22	2,896,939	35.59
9/18/2025	37.30	37.52	36.72	37.21	1,532,036	36.57
9/17/2025	37.07	38.68	36.95	37.27	2,041,608	36.62
9/16/2025	37.70	37.93	36.98	37.03	1,511,238	36.39
9/15/2025	38.60	38.60	37.48	37.64	2,482,444	36.99
9/12/2025	38.09	38.64	37.68	38.36	1,984,719	37.70
9/11/2025	36.92	38.25	36.85	38.20	1,411,393	37.54
9/10/2025	36.86	37.16	36.60	36.87	1,782,813	36.23
9/09/2025	37.90	37.99	36.69	36.82	1,917,815	36.18
9/08/2025	37.62	37.99	36.51	37.90	1,485,062	37.24
9/05/2025	37.55	38.18	37.00	37.78	1,858,129	37.13
9/04/2025	37.00	37.30	36.26	37.29	1,770,161	36.64
9/03/2025	38.19	38.51	36.95	37.06	1,764,561	36.42
9/02/2025	38.77	38.83	37.67	38.47	1,652,258	37.80
8/29/2025	39.17	39.63	38.93	39.10	1,143,399	38.42
8/28/2025	39.99	39.99	38.84	39.31	1,124,950	38.63
8/27/2025	39.27	39.90	39.00	39.74	1,519,237	39.05
8/26/2025	39.94	40.05	39.33	39.55	1,662,871	38.87
8/25/2025	40.68	40.68	40.03	40.14	1,192,140	39.45
8/22/2025	39.64	40.84	39.50	40.69	1,566,546	39.99
8/21/2025	38.22	39.38	38.07	39.34	1,173,208	38.66
8/20/2025	38.61	38.98	37.98	38.55	1,432,762	37.88
8/19/2025	38.24	38.82	38.13	38.61	1,877,279	37.94
8/18/2025	37.49	38.42	37.36	37.95	1,745,105	37.29
8/15/2025	37.50	37.77	37.20	37.46	1,255,166	36.81
8/14/2025	36.87	37.31	36.38	37.30	1,356,336	36.65
8/13/2025	35.41	37.61	35.21	37.54	2,243,312	36.89
8/12/2025	35.18	35.84	35.05	35.15	2,082,944	34.54
8/11/2025	35.87	36.10	34.98	35.13	2,061,858	34.52
8/08/2025	36.53	36.70	35.70	35.79	1,837,944	35.17
8/07/2025	37.17	37.29	36.03	36.49	2,052,824	35.86
8/06/2025	37.90	38.09	36.67	36.71	2,044,065	36.07
8/05/2025	38.08	38.09	37.08	37.84	2,097,433	37.19
8/04/2025	38.20	38.47	37.60	37.71	1,938,417	37.06