NYSE - Delayed Quote USD

FMC Corporation (FMC)

Compare

38.05

+0.21

+(0.55%)

At close: 4:00:02 PM EDT

38.80

+0.75

+(1.97%)

After hours: 5:02:01 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 21, 2025	37.63	38.14	37.13	38.05	38.05	1,239,951
Apr 17, 2025	37.38	38.17	37.38	37.84	37.84	1,140,500
Apr 16, 2025	37.48	38.09	36.94	37.26	37.26	1,551,300
Apr 15, 2025	37.15	37.80	37.13	37.41	37.41	1,326,000
Apr 14, 2025	37.75	38.11	37.26	37.57	37.57	1,589,200
Apr 11, 2025	36.24	37.46	35.60	37.10	37.10	1,915,800
Apr 10, 2025	36.58	36.68	34.96	36.24	36.24	2,602,100
Apr 9, 2025	33.33	37.82	32.83	37.27	37.27	3,210,600
Apr 8, 2025	36.77	36.80	33.45	33.98	33.98	4,036,200
Apr 7, 2025	34.65	37.61	33.89	35.21	35.21	3,924,500
Apr 4, 2025	37.55	37.64	34.98	35.44	35.44	3,675,700
Apr 3, 2025	41.49	41.49	38.72	38.94	38.94	3,639,400
Apr 2, 2025	42.09	42.69	41.85	42.59	42.59	1,733,100
Apr 1, 2025	42.35	42.57	41.53	42.15	42.15	1,819,700
Mar 31, 2025	0.58 Dividend
Mar 31, 2025	41.03	42.45	40.90	42.19	42.19	1,739,800
Mar 28, 2025	42.63	42.63	41.65	42.21	41.63	1,467,700
Mar 27, 2025	42.07	42.63	41.98	42.63	42.04	1,474,100
Mar 26, 2025	41.44	42.32	41.37	42.16	41.58	2,248,400
Mar 25, 2025	41.82	41.99	41.04	41.20	40.63	2,101,400
Mar 24, 2025	41.62	42.02	41.15	41.75	41.18	2,895,000
Mar 21, 2025	41.42	42.25	40.86	41.51	40.94	38,255,700
Mar 20, 2025	42.88	42.95	42.06	42.26	41.68	2,076,400
Mar 19, 2025	42.90	43.60	42.76	43.21	42.62	2,410,100
Mar 18, 2025	42.94	43.22	42.41	42.83	42.24	2,299,800
Mar 17, 2025	41.73	43.16	41.73	42.68	42.09	2,369,200
Mar 14, 2025	40.79	41.82	40.61	41.69	41.12	2,294,800
Mar 13, 2025	39.98	40.99	39.86	40.38	39.83	3,896,000
Mar 12, 2025	41.08	41.60	39.55	39.84	39.29	4,587,100
Mar 11, 2025	41.65	41.75	40.47	41.38	40.81	3,285,200
Mar 10, 2025	41.31	42.36	41.14	41.58	41.01	4,011,400
Mar 7, 2025	40.13	41.42	39.72	41.29	40.72	3,628,700
Mar 6, 2025	39.40	40.70	39.36	40.26	39.71	3,803,100
Mar 5, 2025	37.29	39.50	37.15	39.45	38.91	3,923,100
Mar 4, 2025	35.49	37.08	35.33	36.60	36.10	3,210,900
Mar 3, 2025	37.59	37.59	35.35	35.54	35.05	3,007,400
Feb 28, 2025	37.41	37.87	36.77	36.90	36.39	2,929,300
Feb 27, 2025	38.16	38.51	37.67	37.70	37.18	1,821,700
Feb 26, 2025	38.48	38.51	37.87	38.20	37.68	2,085,800
Feb 25, 2025	37.90	38.42	37.79	38.24	37.71	2,445,300
Feb 24, 2025	38.43	38.60	37.92	37.97	37.45	2,720,500
Feb 21, 2025	38.46	38.71	37.82	38.25	37.72	2,476,100
Feb 20, 2025	37.95	38.30	37.66	38.19	37.67	2,418,400
Feb 19, 2025	37.20	37.96	37.06	37.65	37.13	2,516,900
Feb 18, 2025	36.78	38.17	36.74	38.01	37.49	3,490,200
Feb 14, 2025	36.81	37.10	36.57	36.62	36.12	1,718,300
Feb 13, 2025	36.78	37.19	35.92	36.71	36.21	2,360,800
Feb 12, 2025	36.00	36.98	35.92	36.66	36.16	3,123,800
Feb 11, 2025	34.97	36.92	34.77	36.45	35.95	3,785,300
Feb 10, 2025	34.60	35.28	34.24	35.10	34.62	3,864,500
Feb 7, 2025	34.99	35.06	33.80	34.54	34.07	8,578,500
Feb 6, 2025	36.40	36.97	35.63	35.66	35.17	8,528,700
Feb 5, 2025	35.92	36.91	34.00	35.92	35.43	25,337,900
Feb 4, 2025	55.08	55.21	53.75	54.04	53.30	4,064,800
Feb 3, 2025	54.49	55.27	52.65	54.92	54.17	1,862,500
Jan 31, 2025	55.78	56.56	55.49	55.78	55.01	1,845,400
Jan 30, 2025	56.19	56.62	55.61	56.38	55.61	1,282,300
Jan 29, 2025	56.48	56.79	56.04	56.33	55.56	1,055,900
Jan 28, 2025	55.87	57.00	55.50	56.25	55.48	2,107,600
Jan 27, 2025	55.85	56.27	54.94	55.91	55.14	1,370,100
Jan 24, 2025	55.67	55.82	55.05	55.56	54.80	644,000
Jan 23, 2025	54.45	55.93	54.32	55.64	54.88	1,426,000
Jan 22, 2025	54.29	54.86	54.29	54.44	53.69	976,900
Jan 21, 2025	54.50	54.85	53.32	54.52	53.77	1,044,500
Jan 17, 2025	53.65	54.13	53.42	53.43	52.70	1,126,800
Jan 16, 2025	53.17	53.68	52.70	53.53	52.79	1,085,400
Jan 15, 2025	54.52	54.55	53.01	53.46	52.73	1,604,700
Jan 14, 2025	53.60	53.64	52.50	53.51	52.77	1,897,500
Jan 13, 2025	49.91	52.08	49.58	52.04	51.32	1,930,700
Jan 10, 2025	49.74	50.02	48.80	49.59	48.91	1,183,000
Jan 8, 2025	50.68	50.95	49.08	50.31	49.62	1,474,000
Jan 7, 2025	49.65	51.42	49.65	51.13	50.43	2,280,600
Jan 6, 2025	49.25	50.63	49.18	49.67	48.99	1,592,500
Jan 3, 2025	49.10	49.60	48.38	48.53	47.86	1,226,500
Jan 2, 2025	48.67	49.99	48.60	48.74	48.07	1,311,500
Dec 31, 2024	0.58 Dividend
Dec 31, 2024	48.32	48.71	47.83	48.61	47.94	1,388,700
Dec 30, 2024	49.00	49.01	47.71	48.45	47.21	1,407,600
Dec 27, 2024	49.00	49.81	48.52	49.01	47.76	1,258,600
Dec 26, 2024	49.30	49.84	49.07	49.13	47.87	997,800
Dec 24, 2024	49.62	49.92	49.24	49.74	48.47	498,200
Dec 23, 2024	50.00	50.13	48.99	49.74	48.47	1,263,100
Dec 20, 2024	48.71	50.99	48.01	50.15	48.87	5,113,400
Dec 19, 2024	49.38	49.66	47.73	47.86	46.64	2,533,700
Dec 18, 2024	51.52	52.00	49.05	49.11	47.86	1,995,500
Dec 17, 2024	51.50	52.01	50.84	51.70	50.38	1,603,400
Dec 16, 2024	53.19	53.19	51.46	51.91	50.58	1,720,900
Dec 13, 2024	54.29	54.70	52.65	53.50	52.13	2,058,000
Dec 12, 2024	55.87	56.37	54.47	54.50	53.11	1,739,100
Dec 11, 2024	57.47	57.91	56.24	56.45	55.01	2,124,800
Dec 10, 2024	58.02	58.02	56.42	57.25	55.79	951,900
Dec 9, 2024	57.38	59.88	57.16	58.18	56.69	1,331,400
Dec 6, 2024	57.59	57.81	56.09	56.58	55.13	1,036,600
Dec 5, 2024	59.25	59.28	56.74	57.19	55.73	1,276,700
Dec 4, 2024	58.99	59.48	58.21	59.01	57.50	980,300
Dec 3, 2024	59.60	60.49	58.75	59.53	58.01	1,303,100
Dec 2, 2024	58.89	59.59	57.75	59.38	57.86	1,175,800
Nov 29, 2024	59.12	59.51	57.56	59.09	57.58	607,100
Nov 27, 2024	60.35	61.07	59.26	59.50	57.98	733,500
Nov 26, 2024	59.95	61.26	59.61	59.97	58.44	1,590,600
Nov 25, 2024	59.22	60.64	59.00	60.62	59.07	1,362,900
Nov 22, 2024	58.38	59.13	58.00	58.74	57.24	760,700
Nov 21, 2024	57.10	58.60	57.01	58.33	56.84	1,379,200
Nov 20, 2024	55.61	57.21	55.50	57.20	55.74	1,138,600
Nov 19, 2024	54.63	56.35	54.40	55.61	54.19	1,261,800
Nov 18, 2024	54.73	55.25	54.29	55.23	53.82	1,308,100
Nov 15, 2024	55.48	56.00	54.25	54.39	53.00	1,586,200
Nov 14, 2024	55.64	56.06	55.04	55.48	54.06	1,099,700
Nov 13, 2024	56.00	56.60	55.48	55.73	54.31	1,371,500
Nov 12, 2024	58.58	58.58	55.11	55.94	54.51	2,028,900
Nov 11, 2024	59.67	60.32	58.70	59.09	57.58	895,900
Nov 8, 2024	61.38	61.58	59.45	59.70	58.17	1,037,300
Nov 7, 2024	61.15	61.50	59.78	60.84	59.29	1,372,800
Nov 6, 2024	65.99	66.22	59.64	60.93	59.37	2,051,500
Nov 5, 2024	63.10	63.65	62.57	63.62	61.99	831,700
Nov 4, 2024	63.87	64.72	63.13	63.45	61.83	1,100,800
Nov 1, 2024	64.62	64.97	62.93	63.15	61.54	1,088,900
Oct 31, 2024	66.84	67.75	64.75	64.99	63.33	1,552,400
Oct 30, 2024	63.50	67.27	63.50	66.62	64.92	3,274,800
Oct 29, 2024	61.66	61.90	60.13	60.18	58.64	1,309,300
Oct 28, 2024	62.21	62.93	61.47	61.54	59.97	1,041,300
Oct 25, 2024	61.50	62.54	61.25	62.00	60.42	637,900
Oct 24, 2024	62.44	62.45	61.31	61.50	59.93	702,500
Oct 23, 2024	61.32	62.78	61.11	62.11	60.52	735,800
Oct 22, 2024	62.09	62.52	61.37	62.38	60.79	628,300
Oct 21, 2024	62.82	62.95	61.69	62.33	60.74	694,900
Oct 18, 2024	62.96	62.96	62.00	62.69	61.09	723,300
Oct 17, 2024	62.59	62.97	61.60	62.52	60.92	928,200
Oct 16, 2024	62.21	63.40	61.90	62.73	61.13	770,100
Oct 15, 2024	62.24	62.68	61.67	61.76	60.18	820,400
Oct 14, 2024	60.65	62.79	60.43	62.73	61.13	1,091,700
Oct 11, 2024	60.71	61.24	60.28	60.66	59.11	707,600
Oct 10, 2024	61.14	61.21	59.93	60.38	58.84	1,107,400
Oct 9, 2024	61.82	62.38	61.12	61.46	59.89	1,134,600
Oct 8, 2024	62.68	62.78	61.75	61.98	60.40	788,500
Oct 7, 2024	63.68	64.40	62.92	63.08	61.47	896,800
Oct 4, 2024	64.72	65.23	63.89	63.98	62.35	469,400
Oct 3, 2024	64.81	65.21	63.80	64.01	62.37	1,180,600
Oct 2, 2024	65.77	66.50	65.04	65.43	63.76	695,900
Oct 1, 2024	65.75	66.03	65.13	65.67	63.99	809,100
Sep 30, 2024	0.58 Dividend
Sep 30, 2024	65.26	66.28	64.98	65.94	64.26	1,063,100
Sep 27, 2024	66.74	67.32	65.89	66.08	63.83	1,192,100
Sep 26, 2024	64.54	66.02	64.13	65.97	63.72	1,078,200
Sep 25, 2024	64.81	64.81	63.52	63.97	61.79	795,800
Sep 24, 2024	64.39	65.87	63.74	64.65	62.45	1,929,600
Sep 23, 2024	62.51	63.71	62.06	63.56	61.39	1,112,200
Sep 20, 2024	63.90	63.92	62.01	62.04	59.92	3,781,500
Sep 19, 2024	64.78	64.80	63.41	64.24	62.05	768,100
Sep 18, 2024	63.57	64.73	62.71	63.50	61.33	734,000
Sep 17, 2024	63.64	64.24	63.06	63.34	61.18	896,700
Sep 16, 2024	63.70	64.15	62.62	63.36	61.20	673,600
Sep 13, 2024	62.68	63.61	62.53	63.51	61.34	569,700
Sep 12, 2024	61.51	62.17	60.74	62.00	59.89	654,300
Sep 11, 2024	61.30	61.64	59.48	61.54	59.44	722,500
Sep 10, 2024	60.91	61.45	60.15	61.16	59.07	768,200
Sep 9, 2024	60.46	61.96	60.10	61.07	58.99	832,500
Sep 6, 2024	62.42	62.89	60.18	60.28	58.22	1,082,300
Sep 5, 2024	63.33	63.78	62.50	62.66	60.52	639,000
Sep 4, 2024	62.72	63.72	62.59	63.07	60.92	600,600
Sep 3, 2024	63.21	63.51	61.78	62.64	60.50	1,091,200
Aug 30, 2024	65.38	65.58	64.15	64.58	62.38	979,700
Aug 29, 2024	65.80	65.98	64.45	65.40	63.17	596,300
Aug 28, 2024	64.55	65.20	64.54	65.11	62.89	641,300
Aug 27, 2024	65.03	65.60	64.29	65.08	62.86	560,400
Aug 26, 2024	65.85	66.07	65.01	65.19	62.97	552,100
Aug 23, 2024	64.36	65.43	64.00	65.38	63.15	752,000
Aug 22, 2024	63.80	64.09	63.21	63.91	61.73	498,900
Aug 21, 2024	63.87	64.35	63.20	63.97	61.79	701,400
Aug 20, 2024	64.78	65.33	63.22	63.31	61.15	771,900
Aug 19, 2024	63.25	65.22	63.25	65.20	62.98	1,174,600
Aug 16, 2024	62.29	63.51	61.95	63.20	61.04	944,800
Aug 15, 2024	62.31	62.93	61.72	62.38	60.25	1,040,400
Aug 14, 2024	61.34	61.60	60.48	61.42	59.33	1,441,800
Aug 13, 2024	59.94	61.43	59.64	61.29	59.20	1,480,600
Aug 12, 2024	61.17	61.57	59.31	59.65	57.62	1,119,500
Aug 9, 2024	61.23	61.40	60.06	61.15	59.06	1,031,700
Aug 8, 2024	61.50	62.40	61.18	61.44	59.34	1,328,600
Aug 7, 2024	62.06	62.79	60.97	61.25	59.16	1,327,000
Aug 6, 2024	61.50	62.17	60.77	61.21	59.12	1,458,900
Aug 5, 2024	59.15	62.35	58.36	61.66	59.56	2,519,400
Aug 2, 2024	60.79	62.75	60.44	62.19	60.07	2,401,900
Aug 1, 2024	63.35	68.55	62.81	64.34	62.15	6,671,200
Jul 31, 2024	58.90	59.64	57.42	58.36	56.37	5,021,000
Jul 30, 2024	58.93	59.00	57.11	58.47	56.48	1,404,100
Jul 29, 2024	59.50	60.00	58.37	59.30	57.28	1,279,100
Jul 26, 2024	59.26	60.19	58.60	59.60	57.57	1,092,000
Jul 25, 2024	56.49	59.24	56.21	58.94	56.93	1,511,500
Jul 24, 2024	57.66	57.66	56.52	56.95	55.01	1,676,700
Jul 23, 2024	57.69	57.70	56.68	57.48	55.52	1,637,600
Jul 22, 2024	58.19	58.38	56.68	57.91	55.94	1,351,100
Jul 19, 2024	59.76	59.76	56.70	57.82	55.85	1,651,600
Jul 18, 2024	61.63	62.49	59.82	59.95	57.91	1,864,700
Jul 17, 2024	59.14	62.58	59.14	61.95	59.84	2,074,000
Jul 16, 2024	57.83	59.26	57.33	59.24	57.22	1,316,700
Jul 15, 2024	57.40	58.10	56.29	58.06	56.08	1,156,200
Jul 12, 2024	57.41	57.82	56.46	57.41	55.45	1,070,700
Jul 11, 2024	55.99	56.93	55.12	56.70	54.77	1,148,100
Jul 10, 2024	54.95	55.54	54.50	54.85	52.98	966,900
Jul 9, 2024	55.80	55.99	54.50	54.54	52.68	1,070,300
Jul 8, 2024	55.41	56.39	55.09	56.23	54.31	1,195,300
Jul 5, 2024	55.27	56.01	54.72	55.12	53.24	1,906,200
Jul 3, 2024	56.17	56.57	55.63	55.66	53.76	708,800
Jul 2, 2024	56.83	57.36	55.30	55.62	53.72	1,546,500
Jul 1, 2024	57.36	58.16	56.35	56.61	54.68	1,520,300
Jun 28, 2024	0.58 Dividend
Jun 28, 2024	56.92	58.06	56.92	57.55	55.59	2,772,600
Jun 27, 2024	56.83	57.47	56.56	57.08	54.57	918,900
Jun 26, 2024	56.25	57.19	56.06	56.77	54.28	1,096,200
Jun 25, 2024	56.78	56.94	55.91	56.52	54.04	1,268,500
Jun 24, 2024	57.00	58.61	56.82	57.14	54.63	1,971,300
Jun 21, 2024	54.41	57.49	54.40	56.39	53.91	4,282,800
Jun 20, 2024	56.15	56.17	54.22	54.38	51.99	1,819,400
Jun 18, 2024	56.13	57.10	54.46	55.54	53.10	1,864,000
Jun 17, 2024	55.11	56.05	54.50	55.95	53.49	1,435,500
Jun 14, 2024	54.56	55.58	54.37	54.79	52.38	1,266,400
Jun 13, 2024	56.96	57.29	55.06	55.42	52.99	1,281,400
Jun 12, 2024	58.36	59.85	57.08	57.32	54.80	1,987,000
Jun 11, 2024	54.00	57.95	53.46	57.19	54.68	3,777,000
Jun 10, 2024	56.00	56.03	54.45	54.99	52.58	2,271,800
Jun 7, 2024	57.42	58.68	56.61	56.66	54.17	2,267,700
Jun 6, 2024	57.74	58.71	56.87	58.68	56.10	1,549,300
Jun 5, 2024	57.02	58.16	56.40	57.83	55.29	2,151,000
Jun 4, 2024	58.39	58.45	56.46	56.65	54.16	2,752,300
Jun 3, 2024	61.26	61.31	58.51	58.93	56.34	2,097,100
May 31, 2024	61.20	61.84	60.39	60.95	58.27	12,101,300
May 30, 2024	60.60	61.62	60.04	61.16	58.47	1,729,800
May 29, 2024	62.19	62.20	60.47	60.50	57.84	1,527,300
May 28, 2024	61.99	63.00	61.27	62.89	60.13	1,587,200
May 24, 2024	60.51	61.78	60.16	61.76	59.05	1,435,400
May 23, 2024	63.38	63.71	59.44	60.05	57.41	1,868,600
May 22, 2024	63.02	63.91	62.75	63.62	60.83	1,479,500
May 21, 2024	63.60	65.27	63.40	64.03	61.22	1,551,400
May 20, 2024	63.91	64.66	63.14	63.87	61.07	864,800
May 17, 2024	64.41	64.41	63.32	63.98	61.17	1,281,000
May 16, 2024	63.73	64.78	62.66	64.15	61.33	1,376,400
May 15, 2024	66.86	66.86	63.33	63.92	61.11	2,520,000
May 14, 2024	67.56	68.12	66.18	66.27	63.36	1,195,200
May 13, 2024	67.73	68.72	66.63	66.71	63.78	1,663,300
May 10, 2024	67.44	67.94	66.59	67.53	64.56	1,304,100
May 9, 2024	65.81	67.38	65.27	67.02	64.08	1,352,100
May 8, 2024	66.18	67.25	64.73	64.84	61.99	2,705,700
May 7, 2024	62.18	68.47	61.35	66.75	63.82	6,580,700
May 6, 2024	62.00	62.67	60.70	60.98	58.30	1,955,100
May 3, 2024	61.00	61.92	60.65	61.85	59.13	1,482,000
May 2, 2024	59.31	60.57	58.31	60.53	57.87	1,864,500
May 1, 2024	59.23	59.26	57.57	57.77	55.23	1,380,800
Apr 30, 2024	59.69	60.31	58.99	59.01	56.42	1,957,900
Apr 29, 2024	59.04	60.21	58.75	60.21	57.57	1,642,000
Apr 26, 2024	58.00	58.80	57.31	58.46	55.89	942,800
Apr 25, 2024	58.31	58.58	56.86	57.80	55.26	1,056,900
Apr 24, 2024	58.36	58.69	57.69	58.40	55.84	1,011,400
Apr 23, 2024	57.56	59.33	57.45	58.65	56.07	1,583,300
Apr 22, 2024	57.82	58.85	56.40	58.25	55.69	2,029,200

CF CF Industries Holdings, Inc.

75.13

+0.31%

CTVA Corteva, Inc.

59.12

-1.04%

MOS The Mosaic Company

27.20

-0.26%

NTR Nutrien Ltd.

52.56

+0.11%

SMG The Scotts Miracle-Gro Company

51.37

-1.53%

IPI Intrepid Potash, Inc.

28.73

-1.20%

UAN CVR Partners, LP

73.98

-0.62%

ICL ICL Group Ltd

6.36

-0.16%

AVD American Vanguard Corporation

3.8000

0.00%

CTA-PB EIDP, Inc.

68.43

-0.50%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FMC Corporation (FMC)

Related Tickers