FMC Corp (FMC)

Historical Prices For FMC Corp (FMC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	42.09	42.69	41.85	42.59	1,731,750	42.59
4/01/2025	42.35	42.57	41.53	42.15	1,819,678	42.15
3/31/2025	41.03	42.45	40.90	42.19	1,739,795	42.19
3/28/2025	42.63	42.63	41.65	42.21	1,467,877	42.21
3/27/2025	42.07	42.63	41.98	42.63	1,474,085	42.63
3/26/2025	41.44	42.32	41.37	42.16	2,248,473	42.16
3/25/2025	41.82	41.99	41.04	41.20	2,101,416	41.20
3/24/2025	41.62	42.02	41.15	41.75	2,895,012	41.75
3/21/2025	41.42	42.25	40.86	41.51	38,255,713	41.51
3/20/2025	42.88	42.95	42.06	42.26	2,076,412	42.26
3/19/2025	42.90	43.60	42.76	43.21	2,410,124	43.21
3/18/2025	42.94	43.22	42.41	42.83	2,299,855	42.83
3/17/2025	41.73	43.16	41.73	42.68	2,369,246	42.68
3/14/2025	40.79	41.82	40.61	41.69	2,294,885	41.69
3/13/2025	39.98	40.99	39.86	40.38	3,896,057	40.38
3/12/2025	41.08	41.60	39.55	39.84	4,587,181	39.84
3/11/2025	41.65	41.75	40.47	41.38	3,285,231	41.38
3/10/2025	41.31	42.36	41.14	41.58	4,011,433	41.58
3/07/2025	40.13	41.42	39.72	41.29	3,628,663	41.29
3/06/2025	39.40	40.70	39.36	40.26	3,803,088	40.26
3/05/2025	37.29	39.50	37.15	39.45	3,923,089	39.45
3/04/2025	35.49	37.08	35.33	36.60	3,206,699	36.60
3/03/2025	37.59	37.59	35.35	35.54	3,007,403	35.54
2/28/2025	37.41	37.86	36.77	36.90	2,929,265	36.90
2/27/2025	38.16	38.51	37.67	37.70	1,821,721	37.70
2/26/2025	38.48	38.51	37.87	38.20	2,085,768	38.20
2/25/2025	37.90	38.42	37.79	38.24	2,445,294	38.24
2/24/2025	38.43	38.60	37.91	37.97	2,720,228	37.97
2/21/2025	38.46	38.71	37.82	38.25	2,476,258	38.25
2/20/2025	37.95	38.30	37.66	38.19	2,418,396	38.19
2/19/2025	37.20	37.96	37.06	37.65	2,523,303	37.65
2/18/2025	36.78	38.17	36.74	38.01	3,490,202	38.01
2/14/2025	36.81	37.10	36.57	36.62	1,718,435	36.62
2/13/2025	36.78	37.19	35.91	36.71	2,358,857	36.71
2/12/2025	36.00	36.98	35.92	36.66	3,123,231	36.66
2/11/2025	34.97	36.92	34.77	36.45	3,783,395	36.45
2/10/2025	34.60	35.28	34.24	35.10	3,860,993	35.10
2/07/2025	34.99	35.06	33.80	34.54	8,578,516	34.54
2/06/2025	36.40	36.97	35.63	35.66	8,522,094	35.66
2/05/2025	35.92	36.91	34.00	35.92	25,322,593	35.92
2/04/2025	55.08	55.21	53.75	54.04	4,045,751	54.04
2/03/2025	54.49	55.27	52.65	54.92	1,862,504	54.92
1/31/2025	55.78	56.56	55.49	55.78	1,845,496	55.78
1/30/2025	56.19	56.62	55.61	56.38	1,282,266	56.38
1/29/2025	56.48	56.79	56.04	56.33	1,055,864	56.33
1/28/2025	55.87	57.00	55.50	56.25	2,107,635	56.25
1/27/2025	55.85	56.27	54.94	55.91	1,368,054	55.91
1/24/2025	55.67	55.82	55.05	55.56	644,101	55.56
1/23/2025	54.45	55.92	54.31	55.64	1,426,041	55.64
1/22/2025	54.29	54.86	54.29	54.44	977,059	54.44
1/21/2025	54.50	54.85	53.32	54.52	1,044,528	54.52
1/17/2025	53.65	54.13	53.42	53.43	1,126,799	53.43
1/16/2025	53.17	53.68	52.70	53.53	1,085,586	53.53
1/15/2025	54.52	54.55	53.01	53.46	1,604,697	53.46
1/14/2025	53.60	53.64	52.50	53.51	1,897,493	53.51
1/13/2025	49.91	52.08	49.58	52.04	1,929,137	52.04
1/10/2025	49.74	50.02	48.80	49.59	1,183,071	49.59
1/08/2025	50.68	50.95	49.08	50.31	1,473,964	50.31
1/07/2025	49.65	51.42	49.65	51.13	2,280,619	51.13
1/06/2025	49.25	50.63	49.17	49.67	1,592,480	49.67
1/03/2025	49.10	49.60	48.38	48.53	1,226,486	48.53