FMC Corporation (FMC) Historical Stock Data
39.46 ↑0.49 (1.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMC is up 0.13% a day on average. There have been 16 days where FMC Corporation closed green and 14 days where FMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 39.16 | 39.46 | ↑$0.30 (0.77%) | 39.12 | 40.99 | 2.33M |
| 2025-05-27 | 38.68 | 38.97 | ↑$0.29 (0.75%) | 38.62 | 39.34 | 1.58M |
| 2025-05-23 | 37.68 | 38.22 | ↑$0.54 (1.43%) | 37.46 | 38.33 | 1.15M |
| 2025-05-22 | 38.89 | 38.01 | ↓$0.88 (-2.26%) | 37.92 | 38.89 | 1.66M |
| 2025-05-21 | 40.33 | 39.24 | ↓$1.09 (-2.70%) | 39.13 | 40.50 | 1.32M |
| 2025-05-20 | 40.14 | 40.58 | ↑$0.44 (1.10%) | 39.98 | 40.77 | 1.20M |
| 2025-05-19 | 39.50 | 40.00 | ↑$0.50 (1.27%) | 39.30 | 40.06 | 1.14M |
| 2025-05-16 | 39.12 | 40.02 | ↑$0.90 (2.30%) | 39.00 | 40.23 | 2.10M |
| 2025-05-15 | 37.03 | 39.22 | ↑$2.19 (5.91%) | 36.82 | 39.52 | 2.75M |
| 2025-05-14 | 37.76 | 37.18 | ↓$0.58 (-1.54%) | 36.72 | 37.76 | 1.75M |
| 2025-05-13 | 38.15 | 38.11 | ↓$0.04 (-0.10%) | 37.90 | 38.49 | 1.48M |
| 2025-05-12 | 38.26 | 38.22 | ↓$0.04 (-0.10%) | 38.09 | 39.15 | 2.37M |
| 2025-05-09 | 36.88 | 36.79 | ↓$0.09 (-0.24%) | 36.48 | 36.99 | 1.44M |
| 2025-05-08 | 35.35 | 36.60 | ↑$1.25 (3.54%) | 35.35 | 37.09 | 2.48M |
| 2025-05-07 | 35.67 | 34.98 | ↓$0.69 (-1.93%) | 34.85 | 35.89 | 1.87M |
| 2025-05-06 | 36.01 | 35.65 | ↓$0.36 (-1.00%) | 35.56 | 36.51 | 1.99M |
| 2025-05-05 | 37.51 | 35.91 | ↓$1.60 (-4.27%) | 35.79 | 37.74 | 2.73M |
| 2025-05-02 | 38.96 | 37.78 | ↓$1.18 (-3.03%) | 37.71 | 39.22 | 2.44M |
| 2025-05-01 | 40.58 | 38.45 | ↓$2.13 (-5.25%) | 38.24 | 40.58 | 4.02M |
| 2025-04-30 | 40.89 | 41.92 | ↑$1.03 (2.52%) | 40.60 | 42.03 | 1.68M |
| 2025-04-29 | 41.40 | 41.74 | ↑$0.34 (0.82%) | 41.30 | 42.00 | 2.15M |
| 2025-04-28 | 41.16 | 41.59 | ↑$0.43 (1.04%) | 41.16 | 42.25 | 1.56M |
| 2025-04-25 | 41.28 | 41.18 | ↓$0.10 (-0.24%) | 40.77 | 41.96 | 1.55M |
| 2025-04-24 | 39.65 | 40.79 | ↑$1.14 (2.88%) | 39.59 | 40.90 | 1.70M |
| 2025-04-23 | 40.30 | 39.32 | ↓$0.98 (-2.43%) | 39.09 | 41.04 | 1.39M |
| 2025-04-22 | 38.47 | 39.34 | ↑$0.87 (2.26%) | 38.23 | 39.42 | 1.21M |
| 2025-04-21 | 37.63 | 38.05 | ↑$0.42 (1.12%) | 37.13 | 38.14 | 1.24M |
| 2025-04-17 | 37.38 | 37.84 | ↑$0.46 (1.23%) | 37.38 | 38.17 | 1.14M |
| 2025-04-16 | 37.48 | 37.26 | ↓$0.22 (-0.59%) | 36.94 | 38.09 | 1.55M |
| 2025-04-15 | 37.15 | 37.41 | ↑$0.26 (0.70%) | 37.13 | 37.80 | 1.33M |
Create an account or log in to view more rows.
$FMC all’s I know is buy and hold… no expectations
$FMC cup and handle dont play
$FMC Sleep well my bulls
sleep well
$FMC buying all the dips.
$FMC we need those buyers and volume.
$FMC Just buy and hold
$FMC going green
$FMC Very bullish action
$FMC wow
looking like it’s going to be a monster day!
$FMC puts r going to print tomorrow