NYSE - Delayed Quote USD

FMC Corporation (FMC)

56.94 +0.88 (+1.57%)
At close: April 18 at 4:00 PM EDT
57.57 +0.63 (+1.11%)
Pre-Market: 5:35 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 56.82 57.22 56.04 56.94 56.94 1,459,500
Apr 17, 2024 56.46 56.49 55.48 56.06 56.06 1,544,700
Apr 16, 2024 56.41 56.83 55.38 55.43 55.43 1,499,900
Apr 15, 2024 57.00 58.28 56.19 56.74 56.74 1,553,600
Apr 12, 2024 60.70 60.79 56.52 56.75 56.75 2,007,100
Apr 11, 2024 62.24 62.69 60.46 61.54 61.54 1,485,800
Apr 10, 2024 62.35 63.67 61.52 62.22 62.22 1,616,800
Apr 9, 2024 61.55 63.78 60.77 63.76 63.76 1,817,600
Apr 8, 2024 59.23 61.32 58.93 60.14 60.14 1,541,900
Apr 5, 2024 58.85 59.47 58.23 58.74 58.74 1,658,700
Apr 4, 2024 60.58 61.25 59.08 59.21 59.21 1,936,600
Apr 3, 2024 60.35 60.97 59.62 60.03 60.03 1,630,000
Apr 2, 2024 62.77 62.77 60.12 60.34 60.34 1,564,700
Apr 1, 2024 64.00 64.25 62.62 62.76 62.76 1,359,900
Mar 28, 2024 62.91 64.33 62.43 63.70 63.70 2,018,000
Mar 27, 2024 0.58 Dividend
Mar 27, 2024 62.12 63.11 62.03 62.70 62.70 1,299,700
Mar 26, 2024 63.19 64.00 62.07 62.44 61.86 1,582,900
Mar 25, 2024 62.98 63.94 62.55 62.82 62.24 1,547,700
Mar 22, 2024 64.94 65.44 62.36 62.36 61.78 1,313,100
Mar 21, 2024 64.50 65.10 64.05 64.91 64.31 1,899,200
Mar 20, 2024 63.53 64.85 63.02 64.11 63.51 2,751,900
Mar 19, 2024 65.30 65.71 61.61 61.67 61.10 2,370,400
Mar 18, 2024 64.42 66.91 64.08 66.06 65.45 2,280,400
Mar 15, 2024 63.41 65.90 63.13 65.05 64.45 6,225,300
Mar 14, 2024 65.18 65.30 63.56 64.07 63.47 1,938,900
Mar 13, 2024 64.14 67.08 64.00 65.71 65.10 2,514,600
Mar 12, 2024 64.78 65.04 63.16 63.85 63.26 1,547,200
Mar 11, 2024 62.49 64.84 62.45 64.16 63.56 1,847,700
Mar 8, 2024 63.72 64.51 62.62 62.69 62.11 1,861,400
Mar 7, 2024 62.00 64.37 61.66 63.40 62.81 1,907,000
Mar 6, 2024 60.30 61.92 59.63 61.52 60.95 1,982,300
Mar 5, 2024 58.67 60.11 58.25 59.71 59.16 2,030,800
Mar 4, 2024 57.31 59.43 57.20 58.80 58.25 2,925,500
Mar 1, 2024 56.48 57.65 55.87 57.31 56.78 2,807,100
Feb 29, 2024 51.59 56.55 51.44 56.39 55.87 4,853,000
Feb 28, 2024 52.32 52.44 51.01 51.29 50.81 2,023,400
Feb 27, 2024 53.02 53.30 52.57 52.78 52.29 1,545,900
Feb 26, 2024 51.85 52.91 51.48 52.54 52.05 1,714,800
Feb 23, 2024 51.37 52.56 51.06 52.38 51.89 1,254,000
Feb 22, 2024 51.20 51.82 50.24 51.65 51.17 1,536,000
Feb 21, 2024 50.79 51.32 50.03 51.11 50.64 1,807,300
Feb 20, 2024 51.80 51.90 50.72 50.99 50.52 2,112,700
Feb 16, 2024 51.48 52.79 51.10 52.34 51.85 1,969,400
Feb 15, 2024 51.55 52.68 51.23 51.74 51.26 2,154,400
Feb 14, 2024 51.89 52.10 50.60 51.13 50.66 2,571,300
Feb 13, 2024 52.20 53.04 51.27 51.49 51.01 2,501,400
Feb 12, 2024 51.91 53.96 51.51 53.61 53.11 2,259,500
Feb 9, 2024 51.89 52.41 50.63 51.75 51.27 3,290,700
Feb 8, 2024 54.40 54.86 51.59 52.04 51.56 2,738,600
Feb 7, 2024 53.51 55.38 53.34 54.65 54.14 3,777,100
Feb 6, 2024 52.10 57.33 52.00 53.45 52.95 5,841,200
Feb 5, 2024 60.00 61.42 59.75 60.42 59.86 3,620,400
Feb 2, 2024 61.74 62.10 60.03 61.43 60.86 2,948,700
Feb 1, 2024 58.34 62.17 58.06 62.14 61.56 3,790,800
Jan 31, 2024 57.59 58.31 56.18 56.20 55.68 1,387,500
Jan 30, 2024 57.22 58.25 57.00 57.49 56.96 922,500
Jan 29, 2024 58.14 58.18 56.62 57.80 57.26 1,143,200
Jan 26, 2024 58.34 59.08 57.95 58.35 57.81 1,145,300
Jan 25, 2024 57.50 57.91 56.30 57.47 56.94 864,100
Jan 24, 2024 58.11 58.44 56.27 57.01 56.48 1,326,600
Jan 23, 2024 57.50 58.04 56.92 57.82 57.28 1,409,100
Jan 22, 2024 55.14 56.43 54.88 56.40 55.88 1,303,300
Jan 19, 2024 55.17 56.03 54.38 55.65 55.13 1,489,900
Jan 18, 2024 55.35 55.47 54.31 55.04 54.53 1,233,800
Jan 17, 2024 56.21 56.80 54.95 55.47 54.95 1,546,900
Jan 16, 2024 57.50 57.65 56.06 57.04 56.51 2,003,000
Jan 12, 2024 59.48 59.70 58.11 58.21 57.67 1,016,200
Jan 11, 2024 59.70 59.98 58.75 58.93 58.38 1,339,800
Jan 10, 2024 59.93 60.49 59.22 59.51 58.96 1,098,800
Jan 9, 2024 61.07 61.54 60.06 60.59 60.03 1,018,400
Jan 8, 2024 60.39 61.90 59.86 61.58 61.01 1,085,800
Jan 5, 2024 59.99 61.41 59.31 60.78 60.22 1,129,900
Jan 4, 2024 61.64 61.97 59.86 60.27 59.71 1,959,700
Jan 3, 2024 64.07 64.50 60.94 61.19 60.62 1,815,500
Jan 2, 2024 62.81 65.81 62.81 64.84 64.24 1,776,700
Dec 29, 2023 62.83 63.40 62.60 63.05 62.46 1,405,100
Dec 28, 2023 0.58 Dividend
Dec 28, 2023 63.68 63.68 63.08 63.31 62.72 1,097,100
Dec 27, 2023 63.57 63.98 63.21 63.63 62.46 1,194,400
Dec 26, 2023 63.00 64.00 62.65 63.74 62.57 1,180,600
Dec 22, 2023 62.46 63.63 62.10 62.74 61.59 1,655,600
Dec 21, 2023 60.57 62.11 60.18 62.10 60.96 1,804,100
Dec 20, 2023 60.72 61.21 59.56 59.73 58.64 2,172,400
Dec 19, 2023 59.90 61.14 59.48 60.98 59.86 1,961,500
Dec 18, 2023 59.78 59.78 58.12 58.89 57.81 1,690,400
Dec 15, 2023 60.00 60.50 59.51 59.51 58.42 4,583,700
Dec 14, 2023 58.84 61.57 58.84 60.23 59.13 2,532,700
Dec 13, 2023 54.54 57.76 54.34 57.76 56.70 1,509,000
Dec 12, 2023 55.80 55.88 54.24 54.65 53.65 1,346,200
Dec 11, 2023 55.66 56.03 55.09 55.80 54.78 1,758,100
Dec 8, 2023 55.95 56.57 55.36 55.88 54.86 1,307,700
Dec 7, 2023 54.93 56.37 54.75 55.37 54.36 1,804,900
Dec 6, 2023 54.22 55.59 53.81 55.21 54.20 1,413,700
Dec 5, 2023 55.07 55.18 53.54 53.78 52.79 1,754,600
Dec 4, 2023 55.50 56.58 55.14 55.42 54.40 1,866,000
Dec 1, 2023 54.03 55.86 53.28 55.75 54.73 2,111,500
Nov 30, 2023 52.96 53.69 51.98 53.66 52.68 3,168,000
Nov 29, 2023 52.62 53.76 52.13 52.68 51.71 1,288,100
Nov 28, 2023 51.97 52.80 51.24 52.37 51.41 1,249,600
Nov 27, 2023 52.50 52.85 51.62 52.00 51.05 1,578,400
Nov 24, 2023 53.33 53.89 52.88 53.09 52.12 497,700
Nov 22, 2023 53.01 53.50 52.30 53.12 52.15 959,700
Nov 21, 2023 53.42 54.06 53.00 53.20 52.23 1,010,600
Nov 20, 2023 53.62 54.43 52.56 53.71 52.73 1,579,600
Nov 17, 2023 54.11 54.14 52.73 53.65 52.67 1,533,400
Nov 16, 2023 56.00 56.46 52.73 53.43 52.45 1,782,500
Nov 15, 2023 53.08 56.49 53.03 54.70 53.70 1,934,700
Nov 14, 2023 52.02 54.36 52.02 52.74 51.77 1,755,600
Nov 13, 2023 50.84 51.64 50.14 51.23 50.29 1,347,500
Nov 10, 2023 50.01 51.58 49.49 51.24 50.30 1,859,700
Nov 9, 2023 53.13 53.21 49.56 50.11 49.19 2,686,100
Nov 8, 2023 54.04 54.06 52.38 52.42 51.46 1,373,200
Nov 7, 2023 54.72 55.23 53.26 53.37 52.39 1,230,300
Nov 6, 2023 55.30 55.84 54.04 55.39 54.38 1,853,700
Nov 3, 2023 55.50 56.17 54.50 55.39 54.38 2,205,300
Nov 2, 2023 50.49 55.12 50.27 54.69 53.69 2,741,500
Nov 1, 2023 53.28 53.43 49.94 50.01 49.09 3,631,700
Oct 31, 2023 56.17 56.33 52.10 53.20 52.23 3,714,900
Oct 30, 2023 57.90 58.67 56.56 57.96 56.90 1,775,600
Oct 27, 2023 57.61 57.98 56.76 56.88 55.84 1,642,300
Oct 26, 2023 56.36 58.39 55.69 57.34 56.29 1,642,800
Oct 25, 2023 56.08 56.68 54.87 55.77 54.75 1,810,600
Oct 24, 2023 56.45 57.08 54.97 56.11 55.08 3,762,900
Oct 23, 2023 50.16 59.90 49.70 58.12 57.06 8,862,400
Oct 20, 2023 66.36 67.88 66.28 66.95 65.72 2,749,600
Oct 19, 2023 65.83 67.76 65.66 66.59 65.37 1,201,600
Oct 18, 2023 66.73 67.81 65.83 66.16 64.95 1,778,800
Oct 17, 2023 63.79 67.27 63.71 67.24 66.01 2,077,800
Oct 16, 2023 63.26 64.89 62.27 64.22 63.04 1,336,800
Oct 13, 2023 62.05 62.64 61.80 62.41 61.27 1,189,000
Oct 12, 2023 63.04 63.04 61.50 61.87 60.74 1,257,700
Oct 11, 2023 64.47 64.69 62.19 62.76 61.61 924,300
Oct 10, 2023 63.85 64.75 63.38 64.62 63.44 1,125,900
Oct 9, 2023 62.81 63.55 62.01 63.35 62.19 1,491,000
Oct 6, 2023 62.81 63.42 62.23 62.79 61.64 1,612,400
Oct 5, 2023 64.60 65.01 63.00 63.51 62.35 1,186,300
Oct 4, 2023 65.85 66.10 64.60 64.85 63.66 1,391,200
Oct 3, 2023 64.60 66.47 64.52 65.15 63.96 1,731,000
Oct 2, 2023 66.64 66.65 64.80 65.25 64.05 2,338,700
Sep 29, 2023 66.59 67.28 65.96 66.97 65.74 1,944,400
Sep 28, 2023 0.58 Dividend
Sep 28, 2023 65.62 66.65 65.30 65.91 64.70 1,987,100
Sep 27, 2023 67.42 67.50 65.62 66.01 64.23 1,463,500
Sep 26, 2023 67.42 67.81 66.55 67.04 65.23 1,442,800
Sep 25, 2023 67.44 68.96 67.37 67.93 66.10 1,242,600
Sep 22, 2023 70.05 70.16 68.17 68.39 66.55 1,555,500
Sep 21, 2023 70.70 71.01 69.74 69.79 67.91 1,562,000
Sep 20, 2023 73.00 73.00 70.91 70.98 69.07 1,651,100
Sep 19, 2023 74.00 74.05 72.42 72.50 70.55 1,655,300
Sep 18, 2023 75.80 75.89 73.69 73.74 71.75 1,513,400
Sep 15, 2023 75.50 76.82 75.35 75.65 73.61 2,928,100
Sep 14, 2023 76.13 76.62 75.02 75.61 73.57 2,268,600
Sep 13, 2023 75.52 77.19 75.05 75.31 73.28 2,213,800
Sep 12, 2023 73.49 75.60 73.00 75.05 73.03 2,341,800
Sep 11, 2023 75.89 76.70 73.71 73.87 71.88 2,467,400
Sep 8, 2023 76.47 77.10 74.81 75.46 73.43 3,065,100
Sep 7, 2023 81.14 81.50 74.82 76.10 74.05 7,138,500
Sep 6, 2023 82.45 82.99 81.64 82.19 79.98 1,924,500
Sep 5, 2023 85.33 85.33 82.34 82.62 80.39 2,641,400
Sep 1, 2023 87.07 87.35 85.87 86.09 83.77 1,529,900
Aug 31, 2023 88.56 88.63 85.68 86.23 83.91 2,163,500
Aug 30, 2023 88.56 88.83 87.85 88.40 86.02 1,521,000
Aug 29, 2023 88.98 89.22 87.90 88.69 86.30 1,214,400
Aug 28, 2023 88.40 89.27 88.17 88.61 86.22 610,300
Aug 25, 2023 88.77 88.97 87.88 87.95 85.58 865,400
Aug 24, 2023 88.00 88.59 87.57 88.25 85.87 903,600
Aug 23, 2023 88.36 88.51 87.67 88.18 85.80 1,116,800
Aug 22, 2023 88.25 88.69 87.95 88.52 86.13 951,900
Aug 21, 2023 88.71 89.12 87.43 88.15 85.77 931,900
Aug 18, 2023 88.26 90.33 88.25 89.00 86.60 1,392,300
Aug 17, 2023 87.38 88.93 87.09 88.82 86.43 1,146,000
Aug 16, 2023 87.15 87.83 86.81 87.15 84.80 863,300
Aug 15, 2023 88.91 89.47 87.41 87.48 85.12 1,226,500
Aug 14, 2023 88.22 89.95 87.89 89.80 87.38 1,417,600
Aug 11, 2023 87.58 89.79 87.37 89.06 86.66 1,015,100
Aug 10, 2023 87.47 88.43 86.85 87.75 85.39 1,412,800
Aug 9, 2023 88.99 89.07 86.61 86.95 84.61 2,064,400
Aug 8, 2023 90.00 90.26 88.54 88.62 86.23 1,256,200
Aug 7, 2023 91.47 92.24 90.95 91.05 88.60 1,077,600
Aug 4, 2023 91.34 94.07 91.34 91.49 89.02 1,298,000
Aug 3, 2023 91.52 92.77 89.68 90.99 88.54 1,840,000
Aug 2, 2023 93.16 94.31 92.72 92.82 90.32 1,680,000
Aug 1, 2023 95.57 96.05 93.81 94.03 91.50 1,403,000
Jul 31, 2023 96.70 96.81 95.60 96.23 93.64 831,300
Jul 28, 2023 96.35 96.53 95.71 96.34 93.74 1,150,900
Jul 27, 2023 95.29 96.64 94.89 95.21 92.64 810,000
Jul 26, 2023 95.28 96.34 95.01 95.29 92.72 647,400
Jul 25, 2023 96.32 96.32 95.18 95.76 93.18 1,166,900
Jul 24, 2023 94.17 95.83 94.06 95.41 92.84 1,625,000
Jul 21, 2023 95.51 95.85 94.82 95.16 92.60 1,150,100
Jul 20, 2023 96.64 96.64 95.23 95.64 93.06 817,700
Jul 19, 2023 95.92 96.91 95.47 95.63 93.05 1,181,500
Jul 18, 2023 95.80 97.45 95.12 95.57 92.99 1,218,400
Jul 17, 2023 95.00 96.06 94.87 95.41 92.84 888,800
Jul 14, 2023 96.32 96.76 94.97 95.23 92.66 1,109,500
Jul 13, 2023 95.22 97.27 94.62 96.18 93.59 1,643,900
Jul 12, 2023 95.00 96.00 93.08 95.47 92.90 2,271,400
Jul 11, 2023 92.65 94.00 91.58 93.83 91.30 2,460,200
Jul 10, 2023 96.04 97.63 88.77 92.63 90.13 8,312,700
Jul 7, 2023 102.90 104.92 102.52 104.25 101.44 1,453,500
Jul 6, 2023 101.83 103.50 101.42 103.36 100.57 1,087,200
Jul 5, 2023 104.73 104.74 102.42 102.54 99.78 991,800
Jul 3, 2023 104.03 106.87 103.67 106.09 103.23 450,200
Jun 30, 2023 105.27 105.27 103.50 104.34 101.53 848,000
Jun 29, 2023 0.58 Dividend
Jun 29, 2023 103.05 104.68 102.61 104.53 101.71 747,000
Jun 28, 2023 105.18 105.72 103.03 103.94 100.57 1,304,600
Jun 27, 2023 106.25 107.15 104.35 105.10 101.70 753,900
Jun 26, 2023 106.04 106.87 105.54 106.59 103.14 807,100
Jun 23, 2023 107.22 107.68 105.48 105.73 102.31 1,270,900
Jun 22, 2023 108.55 108.68 107.02 107.91 104.42 1,102,700
Jun 21, 2023 105.06 108.91 104.36 108.86 105.34 1,417,500
Jun 20, 2023 105.69 106.45 104.12 105.28 101.87 1,107,600
Jun 16, 2023 106.31 107.29 105.41 106.77 103.31 1,605,400
Jun 15, 2023 105.00 106.40 104.33 105.90 102.47 772,800
Jun 14, 2023 106.25 106.83 104.28 104.54 101.16 698,800
Jun 13, 2023 105.88 106.85 104.98 105.81 102.38 1,242,700
Jun 12, 2023 105.63 106.70 104.69 105.10 101.70 1,522,100
Jun 9, 2023 109.29 110.63 105.04 105.63 102.21 1,770,900
Jun 8, 2023 111.16 111.45 108.76 109.96 106.40 1,002,900
Jun 7, 2023 110.45 111.95 109.48 111.45 107.84 957,400
Jun 6, 2023 106.51 110.37 106.51 110.21 106.64 1,081,000
Jun 5, 2023 107.70 109.11 107.21 107.44 103.96 1,077,000
Jun 2, 2023 106.05 107.26 105.44 107.07 103.60 1,089,100
Jun 1, 2023 104.36 105.21 103.77 104.29 100.91 1,105,300
May 31, 2023 103.55 104.44 102.63 104.08 100.71 2,746,800
May 30, 2023 103.24 104.42 102.16 104.21 100.84 891,500
May 26, 2023 104.29 104.85 103.41 103.59 100.24 769,200
May 25, 2023 104.27 105.15 103.58 103.87 100.51 649,500
May 24, 2023 106.56 106.60 104.73 104.91 101.51 709,800
May 23, 2023 107.63 107.97 106.45 106.64 103.19 801,400
May 22, 2023 109.12 109.68 107.81 107.83 104.34 1,030,500
May 19, 2023 109.21 109.79 108.17 108.91 105.38 604,600
May 18, 2023 107.88 108.74 106.26 108.47 104.96 796,500
May 17, 2023 108.61 109.44 107.69 108.02 104.52 774,200
May 16, 2023 109.47 109.68 108.22 108.30 104.79 990,700
May 15, 2023 110.13 110.23 108.98 110.16 106.59 618,100
May 12, 2023 109.66 110.54 108.67 109.58 106.03 776,300
May 11, 2023 108.90 109.63 108.31 109.50 105.95 1,095,200
May 10, 2023 111.79 112.10 108.54 110.58 107.00 1,036,600
May 9, 2023 111.57 111.63 110.02 110.50 106.92 1,032,600
May 8, 2023 114.47 114.66 111.77 111.96 108.34 586,100
May 5, 2023 113.14 114.20 112.56 113.49 109.82 816,100
May 4, 2023 113.44 113.84 111.00 111.89 108.27 1,108,000
May 3, 2023 115.90 117.25 113.81 113.99 110.30 1,252,000
May 2, 2023 118.80 121.54 111.78 116.42 112.65 3,243,300
May 1, 2023 123.50 124.61 122.83 123.76 119.75 910,500
Apr 28, 2023 121.45 123.70 121.45 123.58 119.58 946,200
Apr 27, 2023 119.84 122.14 119.50 121.78 117.84 763,100
Apr 26, 2023 121.11 122.00 119.73 119.82 115.94 808,800
Apr 25, 2023 122.77 123.85 121.99 122.03 118.08 640,400
Apr 24, 2023 123.77 124.04 122.99 123.79 119.78 397,900
Apr 21, 2023 123.14 124.19 122.91 123.22 119.23 693,100
Apr 20, 2023 122.91 123.40 122.21 123.11 119.12 648,400
Apr 19, 2023 124.00 124.58 123.20 123.75 119.74 555,000

Related Tickers

MOS The Mosaic Company
30.47
+0.59%
 
NTR Nutrien Ltd.
52.65
+1.62%
 
CTVA Corteva, Inc.
53.96
+0.80%
 
CF CF Industries Holdings, Inc.
79.59
+2.30%
 
SMG The Scotts Miracle-Gro Company
67.96
+0.38%
 
IPI Intrepid Potash, Inc.
19.52
+1.30%
 
AVD American Vanguard Corporation
11.09
-1.60%
 
UAN CVR Partners, LP
75.85
-0.46%
 
BIOX Bioceres Crop Solutions Corp.
12.23
-1.77%
 
ICL ICL Group Ltd
4.6600
-0.43%