FMC Corporation (FMC) Historical Stock Data
13.63 ↓0.15 (-1.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMC is up 0.04% a day on average. There have been 13 days where FMC Corporation closed green and 17 days where FMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 13.83 | 13.63 | ↓$0.20 (-1.45%) | 13.62 | 14.15 | 4.24M |
| 2025-12-17 | 13.10 | 13.78 | ↑$0.68 (5.19%) | 13.07 | 13.90 | 4.19M |
| 2025-12-16 | 13.08 | 13.16 | ↑$0.08 (0.61%) | 13.00 | 13.61 | 4.29M |
| 2025-12-15 | 14.03 | 13.12 | ↓$0.91 (-6.49%) | 12.85 | 14.04 | 6.23M |
| 2025-12-12 | 13.67 | 13.91 | ↑$0.24 (1.76%) | 13.66 | 14.12 | 4.08M |
| 2025-12-11 | 13.57 | 13.66 | ↑$0.09 (0.66%) | 13.57 | 14.29 | 4.05M |
| 2025-12-10 | 13.42 | 13.62 | ↑$0.20 (1.49%) | 13.16 | 13.62 | 5.03M |
| 2025-12-09 | 12.88 | 13.37 | ↑$0.49 (3.80%) | 12.81 | 13.63 | 6.16M |
| 2025-12-08 | 13.30 | 13.10 | ↓$0.20 (-1.50%) | 12.92 | 13.30 | 3.64M |
| 2025-12-05 | 13.29 | 13.28 | ↓$0.01 (-0.08%) | 13.23 | 13.70 | 4.13M |
| 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 |
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