Frankfurt - Delayed Quote EUR

FMC Corporation (FMQ.F)

33.29

-1.69

(-4.83%)

At close: May 23 at 4:58:35 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	33.35	33.35	33.29	33.29	33.29	180
May 22, 2025	34.44	34.98	34.44	34.98	34.98	5
May 21, 2025	35.46	35.48	35.46	35.48	35.48	5
May 20, 2025	35.25	35.25	35.21	35.21	35.21	200
May 19, 2025	35.34	35.34	35.34	35.34	35.34	-
May 16, 2025	34.71	35.65	34.71	35.65	35.65	20
May 15, 2025	32.95	35.00	32.95	35.00	35.00	500
May 14, 2025	33.84	33.84	32.89	32.89	32.89	300
May 13, 2025	34.12	34.12	34.12	34.12	34.12	-
May 12, 2025	32.99	34.70	32.99	34.70	34.70	186
May 9, 2025	32.39	32.39	32.39	32.39	32.39	-
May 8, 2025	30.92	30.92	30.92	30.92	30.92	-
May 7, 2025	31.31	31.67	31.31	31.67	31.67	20
May 6, 2025	31.38	31.88	31.38	31.88	31.88	75
May 5, 2025	33.08	33.08	33.07	33.07	33.07	70
May 2, 2025	34.08	34.08	34.08	34.08	34.08	-
Apr 30, 2025	36.32	36.48	36.32	36.48	36.48	55
Apr 29, 2025	36.34	36.34	36.34	36.34	36.34	-
Apr 28, 2025	35.89	35.89	35.89	35.89	35.89	-
Apr 25, 2025	35.90	35.90	35.90	35.90	35.90	-
Apr 24, 2025	34.53	34.53	34.53	34.53	34.53	-
Apr 23, 2025	34.90	35.53	34.90	35.53	35.53	560
Apr 22, 2025	32.96	32.96	32.96	32.96	32.96	-
Apr 17, 2025	32.96	32.96	32.96	32.96	32.96	-
Apr 16, 2025	32.56	32.56	32.44	32.44	32.44	-
Apr 15, 2025	33.05	33.05	33.05	33.05	33.05	-
Apr 14, 2025	32.73	32.89	32.73	32.89	32.89	600
Apr 11, 2025	32.37	32.37	32.37	32.37	32.37	-
Apr 10, 2025	33.85	33.85	33.85	33.85	33.85	-
Apr 9, 2025	30.18	30.23	30.18	30.23	30.23	39
Apr 8, 2025	32.53	32.74	32.10	32.10	32.10	26
Apr 7, 2025	30.86	30.86	30.86	30.86	30.86	-
Apr 4, 2025	35.05	35.05	34.09	34.09	34.09	650
Apr 3, 2025	37.25	37.25	37.25	37.25	37.25	-
Apr 2, 2025	38.89	38.89	38.89	38.89	38.89	-
Apr 1, 2025	38.96	38.96	38.96	38.96	38.96	-
Mar 31, 2025	0.51016796 Dividend
Mar 31, 2025	38.33	38.33	38.29	38.29	38.29	85
Mar 28, 2025	39.44	39.44	39.44	39.44	38.86	-
Mar 27, 2025	39.09	39.09	39.09	39.09	38.52	-
Mar 26, 2025	38.28	38.29	38.28	38.29	37.73	-
Mar 25, 2025	38.63	38.63	38.63	38.63	38.06	-
Mar 24, 2025	38.49	38.49	38.25	38.25	37.69	25
Mar 21, 2025	38.98	38.98	38.85	38.85	38.28	75
Mar 20, 2025	39.66	39.66	39.66	39.66	39.08	-
Mar 19, 2025	39.17	39.50	39.17	39.50	38.92	8
Mar 18, 2025	39.04	39.28	38.99	39.04	38.47	683
Mar 17, 2025	38.11	38.11	38.08	38.08	37.52	200
Mar 14, 2025	37.25	37.25	37.25	37.25	36.70	-
Mar 13, 2025	36.55	36.89	36.55	36.89	36.35	53
Mar 12, 2025	37.96	37.96	37.57	37.57	37.02	5
Mar 11, 2025	38.25	38.37	37.50	37.50	36.95	715
Mar 10, 2025	37.96	38.91	37.88	38.91	38.34	285
Mar 7, 2025	37.16	37.16	37.16	37.16	36.61	-
Mar 6, 2025	36.45	37.40	36.45	37.05	36.51	400
Mar 5, 2025	34.70	34.70	34.70	34.70	34.19	-
Mar 4, 2025	33.89	33.89	33.89	33.89	33.39	-
Mar 3, 2025	35.41	35.47	34.39	34.39	33.88	375
Feb 28, 2025	36.26	36.26	36.26	36.26	35.73	-
Feb 27, 2025	36.48	36.88	36.48	36.71	36.17	500
Feb 26, 2025	36.18	36.18	36.18	36.18	35.65	-
Feb 25, 2025	36.21	36.21	36.21	36.21	35.68	-
Feb 24, 2025	36.43	36.80	36.43	36.45	35.91	90
Feb 21, 2025	36.35	36.35	36.35	36.35	35.82	-
Feb 20, 2025	35.79	35.79	35.79	35.79	35.26	-
Feb 19, 2025	36.24	36.42	36.24	36.42	35.88	568
Feb 18, 2025	34.98	35.38	34.98	35.38	34.86	100
Feb 17, 2025	35.00	35.00	35.00	35.00	34.49	20
Feb 14, 2025	34.71	34.96	34.71	34.96	34.45	137
Feb 13, 2025	35.16	35.60	35.16	35.60	35.08	200
Feb 12, 2025	35.05	35.40	35.04	35.33	34.81	844
Feb 11, 2025	34.13	34.95	34.07	34.95	34.44	875
Feb 10, 2025	33.41	34.12	33.41	33.78	33.28	578
Feb 7, 2025	34.21	34.21	32.80	33.28	32.79	3,090
Feb 6, 2025	34.72	35.44	34.31	34.50	33.99	1,356
Feb 5, 2025	42.95	43.15	33.21	34.94	34.43	5,222
Feb 4, 2025	53.24	53.24	53.24	53.24	52.46	-
Feb 3, 2025	53.68	53.68	51.48	51.48	50.72	300
Jan 31, 2025	54.24	54.24	54.24	54.24	53.44	-
Jan 30, 2025	54.12	54.12	54.12	54.12	53.32	-
Jan 29, 2025	53.94	53.94	53.94	53.94	53.15	25
Jan 28, 2025	53.40	53.40	53.40	53.40	52.61	-
Jan 27, 2025	52.72	53.28	52.72	53.28	52.50	69
Jan 24, 2025	53.14	53.14	53.10	53.10	52.32	300
Jan 23, 2025	52.26	52.26	52.26	52.26	51.49	-
Jan 22, 2025	52.48	52.48	52.48	52.48	51.71	-
Jan 21, 2025	52.02	52.74	52.02	52.74	51.96	50
Jan 20, 2025	51.78	51.78	51.78	51.78	51.02	-
Jan 17, 2025	52.00	52.00	52.00	52.00	51.24	51
Jan 16, 2025	51.92	51.92	51.92	51.92	51.16	-
Jan 15, 2025	51.96	52.28	51.96	52.28	51.51	240
Jan 14, 2025	50.76	51.16	50.76	51.16	50.41	980
Jan 13, 2025	48.47	48.47	48.47	48.47	47.76	-
Jan 10, 2025	48.85	48.85	48.85	48.85	48.13	-
Jan 9, 2025	48.79	48.86	48.79	48.86	48.14	50
Jan 8, 2025	49.17	49.57	48.00	48.00	47.29	133
Jan 7, 2025	47.55	47.55	47.55	47.55	46.85	-
Jan 6, 2025	47.18	47.19	47.18	47.19	46.50	20
Jan 3, 2025	47.42	47.42	47.20	47.20	46.51	250
Jan 2, 2025	0.51016796 Dividend
Jan 2, 2025	46.42	46.42	46.42	46.42	45.74	-
Dec 30, 2024	46.83	47.25	46.83	47.25	45.98	60
Dec 27, 2024	47.13	47.46	47.08	47.46	46.19	325
Dec 23, 2024	48.09	48.23	48.09	48.23	46.94	750
Dec 20, 2024	46.08	46.08	46.08	46.08	44.85	-
Dec 19, 2024	47.26	47.55	46.46	46.46	45.21	74
Dec 18, 2024	49.08	49.33	47.38	47.38	46.11	115
Dec 17, 2024	49.37	49.37	49.37	49.37	48.05	-
Dec 16, 2024	50.80	50.80	50.80	50.80	49.44	-
Dec 13, 2024	51.78	52.16	50.76	50.76	49.40	260
Dec 12, 2024	53.58	53.58	52.48	52.48	51.07	60
Dec 11, 2024	54.18	54.18	54.00	54.00	52.55	38
Dec 10, 2024	54.94	54.94	54.94	54.94	53.47	-
Dec 9, 2024	53.80	53.80	53.48	53.48	52.05	180
Dec 6, 2024	53.76	53.76	53.76	53.76	52.32	-
Dec 5, 2024	55.78	55.78	55.78	55.78	54.29	-
Dec 4, 2024	56.38	57.04	56.38	57.04	55.51	100
Dec 3, 2024	56.44	56.44	56.44	56.44	54.93	-
Dec 2, 2024	55.92	55.92	55.92	55.92	54.42	-
Nov 29, 2024	55.94	55.94	55.94	55.94	54.44	-
Nov 28, 2024	56.20	56.20	56.20	56.20	54.69	-
Nov 27, 2024	56.94	57.18	56.94	57.10	55.57	302
Nov 26, 2024	57.54	57.54	57.54	57.54	56.00	-
Nov 25, 2024	56.00	56.00	56.00	56.00	54.50	-
Nov 22, 2024	55.56	55.56	55.56	55.56	54.07	-
Nov 21, 2024	53.96	53.96	53.96	53.96	52.51	-
Nov 20, 2024	52.94	53.82	52.44	53.82	52.38	90
Nov 19, 2024	51.72	51.72	51.72	51.72	50.33	-
Nov 18, 2024	51.40	51.40	51.40	51.40	50.02	-
Nov 15, 2024	52.08	52.08	52.08	52.08	50.68	-
Nov 14, 2024	52.58	52.86	52.58	52.86	51.44	30
Nov 13, 2024	52.52	53.44	52.52	53.44	52.01	100
Nov 12, 2024	55.36	55.36	52.80	52.80	51.38	60
Nov 11, 2024	55.46	55.46	55.46	55.46	53.97	-
Nov 8, 2024	56.22	56.22	56.22	56.22	54.71	-
Nov 7, 2024	56.48	56.48	56.48	56.48	54.97	-
Nov 6, 2024	59.66	62.00	59.66	61.86	60.20	800
Nov 5, 2024	58.12	58.12	58.12	58.12	56.56	-
Nov 4, 2024	57.82	58.90	57.82	58.90	57.32	1,465
Nov 1, 2024	59.60	59.60	59.60	59.60	58.00	-
Oct 31, 2024	60.86	60.86	60.00	60.00	58.39	30
Oct 30, 2024	57.08	57.08	57.08	57.08	55.55	-
Oct 29, 2024	56.72	56.72	56.72	56.72	55.20	-
Oct 28, 2024	57.48	57.48	57.48	57.48	55.94	-
Oct 25, 2024	56.56	56.56	56.56	56.56	55.04	-
Oct 24, 2024	57.42	57.42	57.42	57.42	55.88	-
Oct 23, 2024	57.46	57.46	57.46	57.46	55.92	-
Oct 22, 2024	57.28	57.28	57.08	57.08	55.55	40
Oct 21, 2024	57.50	57.50	57.50	57.50	55.96	-
Oct 18, 2024	57.44	57.50	57.44	57.50	55.96	17
Oct 17, 2024	57.52	57.52	57.52	57.52	55.98	-
Oct 16, 2024	56.52	56.52	56.52	56.52	55.01	-
Oct 15, 2024	57.40	57.40	57.40	57.40	55.86	-
Oct 14, 2024	55.76	55.76	55.76	55.76	54.27	5
Oct 11, 2024	54.98	54.98	54.98	54.98	53.51	-
Oct 10, 2024	55.90	55.90	55.90	55.90	54.40	-
Oct 9, 2024	56.18	56.18	56.18	56.18	54.67	-
Oct 8, 2024	57.18	57.18	57.18	57.18	55.65	-
Oct 7, 2024	58.06	58.06	58.06	58.06	56.50	-
Oct 4, 2024	57.84	57.84	57.84	57.84	56.29	-
Oct 3, 2024	59.02	59.02	59.02	59.02	57.44	-
Oct 2, 2024	59.00	59.00	59.00	59.00	57.42	-
Oct 1, 2024	58.88	58.88	58.88	58.88	57.30	-
Sep 30, 2024	0.51016796 Dividend
Sep 30, 2024	58.40	58.40	58.40	58.40	56.83	-
Sep 27, 2024	58.90	59.78	58.90	59.78	57.61	100
Sep 26, 2024	57.50	57.86	57.50	57.86	55.76	33
Sep 25, 2024	57.36	57.36	57.36	57.36	55.28	-
Sep 24, 2024	56.96	57.58	56.96	57.58	55.49	20
Sep 23, 2024	55.46	55.82	55.46	55.82	53.80	350
Sep 20, 2024	57.26	57.34	57.26	57.34	55.26	40
Sep 19, 2024	57.24	57.60	57.24	57.60	55.51	290
Sep 18, 2024	56.74	56.74	56.74	56.74	54.68	-
Sep 17, 2024	56.70	56.70	56.70	56.70	54.65	-
Sep 16, 2024	57.02	57.46	57.02	57.46	55.38	760
Sep 13, 2024	55.72	55.72	55.72	55.72	53.70	-
Sep 12, 2024	55.76	55.76	55.76	55.76	53.74	-
Sep 11, 2024	54.86	54.86	54.86	54.86	52.87	-
Sep 10, 2024	55.08	55.08	55.08	55.08	53.08	-
Sep 9, 2024	54.36	54.36	54.36	54.36	52.39	-
Sep 6, 2024	56.16	56.16	56.16	56.16	54.12	-
Sep 5, 2024	56.68	56.68	56.68	56.68	54.63	-
Sep 4, 2024	56.38	56.38	56.38	56.38	54.34	-
Sep 3, 2024	58.14	58.14	58.14	58.14	56.03	-
Sep 2, 2024	58.26	58.26	58.12	58.12	56.01	-
Aug 30, 2024	58.86	58.86	58.86	58.86	56.73	-
Aug 29, 2024	58.38	58.38	58.38	58.38	56.26	-
Aug 28, 2024	58.18	58.18	58.18	58.18	56.07	-
Aug 27, 2024	58.14	58.14	58.14	58.14	56.03	-
Aug 26, 2024	58.24	58.24	58.24	58.24	56.13	-
Aug 23, 2024	57.30	57.30	57.30	57.30	55.22	-
Aug 22, 2024	57.20	57.20	57.20	57.20	55.13	-
Aug 21, 2024	56.76	57.48	56.76	57.48	55.40	175
Aug 20, 2024	58.64	59.04	58.64	59.02	56.88	135
Aug 19, 2024	57.54	57.96	57.54	57.96	55.86	70
Aug 16, 2024	56.68	56.68	56.68	56.68	54.63	-
Aug 15, 2024	55.68	55.68	55.68	55.68	53.66	-
Aug 14, 2024	55.56	55.56	55.56	55.56	53.55	-
Aug 13, 2024	54.40	55.54	54.40	55.54	53.53	100
Aug 12, 2024	56.06	56.06	56.06	56.06	54.03	-
Aug 9, 2024	56.06	56.06	56.06	56.06	54.03	-
Aug 8, 2024	55.76	56.48	55.76	56.48	54.43	115
Aug 7, 2024	56.14	57.08	56.14	57.08	55.01	275
Aug 6, 2024	56.32	56.32	56.32	56.32	54.28	-
Aug 5, 2024	57.34	57.34	54.84	56.20	54.16	325
Aug 2, 2024	58.86	58.86	56.12	56.56	54.51	315
Aug 1, 2024	56.16	56.16	56.16	56.16	54.12	-
Jul 31, 2024	53.80	54.90	53.80	54.06	52.10	560
Jul 30, 2024	54.58	54.58	54.58	54.58	52.60	-
Jul 29, 2024	54.80	54.80	54.80	54.80	52.81	-
Jul 26, 2024	54.20	54.20	54.20	54.20	52.24	-
Jul 25, 2024	52.34	52.34	52.30	52.30	50.40	-
Jul 24, 2024	52.72	52.72	52.72	52.72	50.81	-
Jul 23, 2024	52.92	52.92	52.92	52.92	51.00	-
Jul 22, 2024	52.92	52.92	52.92	52.92	51.00	-
Jul 19, 2024	54.86	54.86	54.86	54.86	52.87	-
Jul 18, 2024	56.50	56.50	54.96	54.96	52.97	50
Jul 17, 2024	54.10	55.64	54.10	55.64	53.62	10
Jul 16, 2024	53.12	54.30	53.12	54.30	52.33	300
Jul 15, 2024	52.58	52.58	52.58	52.58	50.67	-
Jul 12, 2024	52.02	52.02	52.02	52.02	50.13	-
Jul 11, 2024	50.38	50.38	50.38	50.38	48.55	-
Jul 10, 2024	50.18	50.18	50.18	50.18	48.36	-
Jul 9, 2024	51.76	51.76	51.76	51.76	49.88	-
Jul 8, 2024	51.00	51.36	51.00	51.36	49.50	98
Jul 5, 2024	51.34	51.34	51.34	51.34	49.48	-
Jul 4, 2024	51.50	51.50	51.48	51.48	49.61	300
Jul 3, 2024	51.52	51.52	51.52	51.52	49.65	-
Jul 2, 2024	52.50	52.50	52.50	52.50	50.60	-
Jul 1, 2024	53.34	53.34	53.34	53.34	51.41	-
Jun 28, 2024	0.51016796 Dividend
Jun 28, 2024	52.72	52.72	52.72	52.72	50.81	-
Jun 27, 2024	52.86	52.86	52.86	52.86	50.39	-
Jun 26, 2024	52.58	53.06	52.58	53.06	50.58	28
Jun 25, 2024	53.06	53.06	53.06	53.06	50.58	-
Jun 24, 2024	52.48	52.86	52.48	52.86	50.39	19
Jun 21, 2024	50.50	50.50	50.50	50.50	48.14	-
Jun 20, 2024	51.60	51.60	51.60	51.60	49.18	-
Jun 19, 2024	51.52	51.52	51.52	51.52	49.11	-
Jun 18, 2024	52.00	52.30	52.00	52.30	49.85	28
Jun 17, 2024	51.04	51.04	51.04	51.04	48.65	-
Jun 14, 2024	51.48	51.78	51.12	51.12	48.73	356
Jun 13, 2024	52.90	52.90	52.00	52.00	49.57	50
Jun 12, 2024	53.06	53.06	53.06	53.06	50.58	-
Jun 11, 2024	50.80	53.54	50.80	53.54	51.03	40
Jun 10, 2024	52.82	52.82	51.22	51.22	48.82	95
Jun 7, 2024	53.70	53.96	53.70	53.96	51.43	20
Jun 6, 2024	52.92	53.62	52.58	52.58	50.12	40
Jun 5, 2024	52.00	52.20	52.00	52.20	49.76	110
Jun 4, 2024	53.50	53.50	53.50	53.50	51.00	-
Jun 3, 2024	55.76	55.76	55.76	55.76	53.15	-
May 31, 2024	55.94	55.94	55.94	55.94	53.32	-
May 30, 2024	55.22	55.22	55.22	55.22	52.63	-
May 29, 2024	57.44	57.44	57.44	57.44	54.75	50
May 28, 2024	56.24	56.24	56.24	56.24	53.61	-
May 27, 2024	56.40	56.40	56.40	56.40	53.76	-
May 24, 2024	55.06	55.06	55.06	55.06	52.48	-
May 23, 2024	58.42	58.42	58.42	58.42	55.68	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FMC Corporation (FMQ.F)