FMC Corp (FMC)

Historical Prices For FMC Corp (FMC)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	40.89	42.03	40.60	41.92	2,258,445	41.92
4/29/2025	41.40	42.00	41.30	41.74	2,148,427	41.74
4/28/2025	41.16	42.25	41.16	41.59	1,562,722	41.59
4/25/2025	41.28	41.96	40.77	41.18	1,554,943	41.18
4/24/2025	39.65	40.91	39.59	40.79	1,699,591	40.79
4/23/2025	40.30	41.04	39.09	39.32	1,394,187	39.32
4/22/2025	38.47	39.42	38.23	39.34	1,735,254	39.34
4/21/2025	37.63	38.14	37.13	38.05	1,594,421	38.05
4/17/2025	37.38	38.17	37.38	37.84	1,141,056	37.84
4/16/2025	37.48	38.09	36.94	37.26	1,551,341	37.26
4/15/2025	37.15	37.80	37.13	37.41	1,326,021	37.41
4/14/2025	37.75	38.11	37.26	37.57	1,589,189	37.57
4/11/2025	36.24	37.46	35.60	37.10	1,915,860	37.10
4/10/2025	36.58	36.68	34.96	36.24	2,602,074	36.24
4/09/2025	33.33	37.82	32.83	37.27	3,210,608	37.27
4/08/2025	36.77	36.80	33.45	33.98	4,036,328	33.98
4/07/2025	34.65	37.57	33.89	35.21	3,924,529	35.21
4/04/2025	37.55	37.64	34.98	35.44	3,679,200	35.44
4/03/2025	41.49	41.49	38.72	38.94	3,639,429	38.94
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	41.63
3/27/2025	42.07	42.63	41.98	42.63	1,474,085	42.04
3/26/2025	41.44	42.32	41.37	42.16	2,248,408	41.58
3/25/2025	41.82	41.99	41.04	41.20	2,101,416	40.63
3/24/2025	41.62	42.02	41.15	41.75	2,895,012	41.18
3/21/2025	41.42	42.25	40.86	41.51	38,255,713	40.94
3/20/2025	42.88	42.95	42.06	42.26	2,076,412	41.68
3/19/2025	42.90	43.60	42.76	43.21	2,410,124	42.62
3/18/2025	42.94	43.22	42.41	42.83	2,299,855	42.24
3/17/2025	41.73	43.16	41.73	42.68	2,369,246	42.09
3/14/2025	40.79	41.82	40.61	41.69	2,294,885	41.12
3/13/2025	39.98	40.99	39.86	40.38	3,896,057	39.83
3/12/2025	41.08	41.60	39.55	39.84	4,587,181	39.29
3/11/2025	41.65	41.75	40.47	41.38	3,285,231	40.81
3/10/2025	41.31	42.36	41.14	41.58	4,011,433	41.01
3/07/2025	40.13	41.42	39.72	41.29	3,628,663	40.72
3/06/2025	39.40	40.70	39.36	40.26	3,803,088	39.71
3/05/2025	37.29	39.50	37.15	39.45	3,922,063	38.91
3/04/2025	35.49	37.08	35.33	36.60	3,206,699	36.10
3/03/2025	37.59	37.59	35.35	35.54	3,007,403	35.05
2/28/2025	37.41	37.86	36.77	36.90	2,929,265	36.39
2/27/2025	38.16	38.51	37.67	37.70	1,821,721	37.18
2/26/2025	38.48	38.51	37.87	38.20	2,085,768	37.68
2/25/2025	37.90	38.42	37.79	38.24	2,445,294	37.71
2/24/2025	38.43	38.60	37.91	37.97	2,720,228	37.45
2/21/2025	38.46	38.71	37.82	38.25	2,476,258	37.72
2/20/2025	37.95	38.30	37.66	38.19	2,418,396	37.67
2/19/2025	37.20	37.96	37.06	37.65	2,523,303	37.13
2/18/2025	36.78	38.17	36.74	38.01	3,490,202	37.49
2/14/2025	36.81	37.10	36.57	36.62	1,718,435	36.12
2/13/2025	36.78	37.19	35.91	36.71	2,358,857	36.21
2/12/2025	36.00	36.98	35.92	36.66	3,123,231	36.16
2/11/2025	34.97	36.92	34.77	36.45	3,783,395	35.95
2/10/2025	34.60	35.28	34.24	35.10	3,860,993	34.62
2/07/2025	34.99	35.06	33.80	34.54	8,578,516	34.07
2/06/2025	36.40	36.97	35.63	35.66	8,522,094	35.17
2/05/2025	35.92	36.91	34.00	35.92	25,322,593	35.43
2/04/2025	55.08	55.21	53.75	54.04	4,045,751	53.30
2/03/2025	54.49	55.27	52.65	54.92	1,862,504	54.17