FMC Corporation (FMC) Historical Stock Data
13.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMC is down -1.47% a day on average. There have been 11 days where FMC Corporation closed green and 19 days where FMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 13.65 | 13.29 | ↓$0.36 (-2.64%) | 13.14 | 13.74 | 4.01M |
| 2025-12-03 | 13.78 | 13.60 | ↓$0.18 (-1.31%) | 13.46 | 13.99 | 3.55M |
| 2025-12-02 | 13.95 | 13.70 | ↓$0.25 (-1.79%) | 13.48 | 14.02 | 3.94M |
| 2025-12-01 | 14.25 | 13.84 | ↓$0.41 (-2.88%) | 13.78 | 14.48 | 3.80M |
| 2025-11-28 | 14.05 | 14.29 | ↑$0.24 (1.71%) | 14.01 | 14.50 | 2.63M |
| 2025-11-26 | 13.38 | 13.95 | ↑$0.57 (4.30%) | 13.36 | 14.13 | 4.20M |
| 2025-11-25 | 13.30 | 13.42 | ↑$0.12 (0.90%) | 13.29 | 13.60 | 4.22M |
| 2025-11-24 | 12.84 | 13.18 | ↑$0.34 (2.65%) | 12.62 | 13.22 | 5.63M |
| 2025-11-21 | 12.21 | 12.75 | ↑$0.54 (4.42%) | 12.19 | 13.05 | 4.49M |
| 2025-11-20 | 12.76 | 12.18 | ↓$0.58 (-4.55%) | 12.18 | 12.88 | 4.47M |
| 2025-11-19 | 12.85 | 12.69 | ↓$0.16 (-1.25%) | 12.44 | 12.88 | 4.23M |
| 2025-11-18 | 12.86 | 12.81 | ↓$0.05 (-0.39%) | 12.61 | 12.99 | 5M |
| 2025-11-17 | 13.69 | 12.95 | ↓$0.74 (-5.41%) | 12.94 | 13.90 | 6.01M |
| 2025-11-14 | 13.60 | 13.90 | ↑$0.30 (2.21%) | 13.57 | 13.96 | 4.28M |
| 2025-11-13 | 13.79 | 13.64 | ↓$0.15 (-1.09%) | 13.62 | 14.18 | 4.85M |
| 2025-11-12 | 13.93 | 13.84 | ↓$0.09 (-0.65%) | 13.82 | 14.31 | 5.76M |
| 2025-11-11 | 14.25 | 13.91 | ↓$0.34 (-2.39%) | 13.85 | 14.30 | 4.34M |
| 2025-11-10 | 14.14 | 14.09 | ↓$0.05 (-0.35%) | 13.72 | 14.19 | 5.53M |
| 2025-11-07 | 12.87 | 13.99 | ↑$1.12 (8.70%) | 12.87 | 14.10 | 5.97M |
| 2025-11-06 | 13.36 | 12.97 | ↓$0.39 (-2.92%) | 12.93 | 13.46 | 6.64M |
| 2025-11-05 | 13.48 | 13.36 | ↓$0.12 (-0.89%) | 13.32 | 13.79 | 6.52M |
| 2025-11-04 | 13.93 | 13.41 | ↓$0.52 (-3.73%) | 13.40 | 13.97 | 7.86M |
| 2025-11-03 | 15.02 | 14.19 | ↓$0.83 (-5.53%) | 14.12 | 15.03 | 13.68M |
| 2025-10-31 | 15.01 | 15.17 | ↑$0.16 (1.07%) | 14.65 | 15.39 | 20.30M |
| 2025-10-30 | 21.88 | 15.53 | ↓$6.35 (-29.02%) | 15.46 | 21.97 | 45.25M |
| 2025-10-29 | 30.30 | 29.04 | ↓$1.26 (-4.16%) | 28.72 | 30.54 | 4.51M |
| 2025-10-28 | 30.36 | 30.54 | ↑$0.18 (0.59%) | 30.08 | 30.68 | 1.46M |
| 2025-10-27 | 30.61 | 30.63 | ↑$0.02 (0.07%) | 30.44 | 30.95 | 1.61M |
| 2025-10-24 | 30.50 | 30.45 | ↓$0.05 (-0.16%) | 30.29 | 30.81 | 1.56M |
| 2025-10-23 | 30.21 | 30.30 | ↑$0.09 (0.30%) | 29.85 | 30.66 | 1.54M |
Create an account or log in to view more rows.
$FMC hot trash
$FMC get ready bears and bulls
$FMC take what we can get
$FMC lfg!!! So much movement ! Buy n hodl!
$FMC I'm not afraid.
I'm long
And I'm strong..........
$FMC Chill out and chill some more. It's all temporary.
$FMC BOUGHT TODAY!
$FMC all’s I know is buy and hold… no expectations
$FMC cup and handle dont play
$FMC Sleep well my bulls
sleep well