FMC
FMC Corp (FMC)
NYSE
$11.00-$0.03 (-0.25%)
Price as of Jun 23, 2026 8:00 PM EDT
  • $1.4B
    Market Cap
  • -73.19%
    1-Year Change
  • Agricultural Inputs
    Industry
  • 1 Month
    -15.87%
    Low Price$10.80
    High Price$13.66
  • 3 Months
    -15.33%
    Low Price$10.80
    High Price$18.07
  • 1 Year
    -73.19%
    Low Price$10.80
    High Price$44.45
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
11.23
11.50
10.91
11.03
-4.50%
3,604,471
06/18/2026
12.00
12.09
11.06
11.55
-3.59%
8,192,140
06/17/2026
11.89
12.67
11.89
11.98
+3.28%
4,477,117
06/16/2026
11.48
11.80
11.48
11.60
+0.78%
3,083,847
06/15/2026
12.13
12.39
11.48
11.51
-2.87%
3,180,342
06/12/2026
11.41
12.14
11.41
11.85
+5.15%
3,330,739
06/11/2026
10.78
11.43
10.72
11.27
+4.35%
3,448,864
06/10/2026
11.30
11.55
10.78
10.80
-6.09%
3,300,982
06/09/2026
11.10
11.63
10.92
11.50
+3.60%
4,496,419
06/08/2026
11.53
11.69
10.97
11.10
-4.64%
4,314,783
06/05/2026
12.17
12.36
11.41
11.64
-4.51%
3,667,102
06/04/2026
12.43
12.74
12.14
12.19
-1.30%
2,958,932
06/03/2026
13.03
13.05
12.30
12.35
-5.94%
2,925,248
06/02/2026
13.21
13.33
12.98
13.13
-1.57%
1,641,899
06/01/2026
13.65
13.65
13.03
13.34
-2.34%
2,407,879
05/29/2026
13.59
13.98
13.48
13.66
+0.66%
3,974,694
05/28/2026
13.33
13.68
13.28
13.57
+0.44%
1,577,842
05/27/2026
13.10
13.88
13.10
13.51
+4.08%
2,533,222
05/26/2026
13.09
13.38
12.82
12.98
-0.99%
1,884,467
05/22/2026
13.00
13.29
12.86
13.11
+0.77%
2,174,217
05/21/2026
12.50
13.18
12.37
13.01
+2.52%
2,256,794
05/20/2026
12.58
12.93
12.22
12.69
-0.55%
2,727,488
05/19/2026
13.50
13.60
12.69
12.76
-5.83%
3,456,553
05/18/2026
14.04
14.48
13.53
13.55
-4.38%
2,742,812
05/15/2026
13.52
14.22
13.52
14.17
+4.50%
4,780,879
05/14/2026
12.86
13.78
12.81
13.56
+6.52%
3,596,061
05/13/2026
13.05
13.09
12.66
12.73
-3.19%
2,858,252
05/12/2026
13.24
13.29
12.80
13.15
+0.31%
4,340,281
05/11/2026
13.59
13.81
12.97
13.11
-2.16%
3,345,909
05/08/2026
13.69
13.81
13.36
13.40
-2.05%
3,858,672
05/07/2026
14.70
14.97
13.64
13.68
-7.51%
3,443,693
05/06/2026
14.87
15.15
14.65
14.79
-0.54%
2,247,771
05/05/2026
14.78
15.15
14.50
14.87
+2.13%
1,961,695
05/04/2026
14.83
15.01
14.52
14.56
-1.75%
2,356,523
05/01/2026
15.21
15.55
14.58
14.82
-3.64%
3,643,584
04/30/2026
16.14
16.40
15.19
15.38
+4.98%
5,083,742
04/29/2026
15.41
15.56
14.59
14.65
-4.00%
4,992,858
04/29/2026
-$0.02 Earnings
04/28/2026
15.74
15.90
15.09
15.26
-1.93%
2,121,878
04/27/2026
15.17
15.91
15.16
15.56
+4.57%
2,836,997
04/24/2026
14.56
14.97
14.28
14.88
+2.98%
2,865,533
04/23/2026
14.62
14.86
14.04
14.45
-1.63%
2,860,832
04/22/2026
15.72
15.85
14.52
14.69
-7.44%
4,548,334
04/21/2026
17.00
17.09
15.67
15.87
-8.53%
3,338,951
04/20/2026
16.96
17.44
16.81
17.35
+1.05%
2,065,279
04/17/2026
17.32
17.36
17.03
17.17
-2.33%
2,478,285
04/16/2026
17.72
17.83
17.08
17.58
+0.92%
1,461,537
04/15/2026
17.68
17.93
17.31
17.42
0.00%
1,932,313
04/14/2026
18.15
18.17
17.30
17.42
-3.60%
1,852,328
04/13/2026
17.60
18.29
17.49
18.07
+3.55%
1,959,399
04/10/2026
17.29
17.54
17.18
17.45
+1.39%
1,274,626
04/09/2026
17.92
18.17
17.03
17.21
-3.53%
1,728,437
04/08/2026
17.74
18.02
17.11
17.84
+1.13%
3,134,699
04/07/2026
17.40
17.79
17.22
17.64
+2.50%
2,243,489
04/06/2026
17.45
17.78
17.16
17.21
-3.04%
2,384,176
04/02/2026
17.09
17.76
16.78
17.75
+3.50%
3,209,367
04/01/2026
17.17
17.32
16.79
17.15
-0.41%
3,051,758
03/31/2026
16.80
17.33
16.75
17.22
+2.93%
4,018,283
03/31/2026
$0.08 Dividend
03/30/2026
15.86
16.86
15.84
16.73
+6.66%
5,113,055
03/27/2026
15.41
15.91
15.15
15.68
+0.64%
2,548,839
03/26/2026
15.08
15.80
15.08
15.59
+1.42%
3,561,048
03/25/2026
14.98
15.49
14.72
15.37
+4.11%
3,062,638
03/24/2026
14.24
15.45
14.24
14.76
+4.22%
5,271,678
03/23/2026
13.19
14.50
13.12
14.16
+8.71%
5,447,189
03/20/2026
13.74
13.88
12.98
13.03
-6.03%
13,986,682
03/19/2026
14.37
14.40
13.48
13.86
-4.26%
4,073,775
03/18/2026
14.27
14.98
14.05
14.48
+2.03%
4,515,734
03/17/2026
13.90
14.89
13.90
14.19
+3.33%
4,210,880
03/16/2026
13.83
14.00
13.50
13.73
-1.71%
3,522,771
03/13/2026
14.67
14.73
13.96
13.97
-2.02%
3,081,885
03/12/2026
14.27
14.88
14.16
14.26
+0.63%
4,380,255
03/11/2026
13.90
14.21
13.45
14.17
+3.64%
3,428,094
03/10/2026
13.94
14.35
13.64
13.67
-2.69%
2,726,245
03/09/2026
13.63
14.13
13.53
14.05
+0.57%
3,698,001
03/06/2026
14.32
14.37
13.49
13.97
-1.75%
2,659,176
03/05/2026
13.85
14.66
13.70
14.22
+4.46%
3,593,801
03/04/2026
13.95
14.13
13.55
13.61
-1.16%
2,323,249
03/03/2026
13.85
14.16
13.24
13.77
-3.89%
3,673,722
03/02/2026
14.27
14.48
13.97
14.33
-2.31%
2,688,132
02/27/2026
14.33
14.68
14.03
14.67
+0.96%
3,164,170
02/26/2026
14.92
15.04
14.04
14.53
-2.47%
2,657,067
02/25/2026
13.87
14.97
13.52
14.90
+7.85%
4,715,817
02/24/2026
13.65
13.93
13.56
13.81
+1.61%
2,611,663
02/23/2026
14.41
14.47
13.33
13.59
-6.57%
2,866,921
02/20/2026
14.66
14.88
14.18
14.55
-1.62%
2,373,496
02/19/2026
14.43
15.03
14.43
14.79
+2.62%
2,746,886
02/18/2026
14.39
14.67
14.18
14.41
0.00%
2,769,503
02/17/2026
14.07
14.68
14.03
14.41
+0.98%
2,751,456
02/13/2026
14.44
14.72
14.26
14.27
-1.31%
3,020,977
02/12/2026
15.88
16.16
14.32
14.46
-9.47%
4,721,255
02/11/2026
16.20
16.35
15.76
15.97
+0.25%
3,546,011
02/10/2026
15.40
16.67
15.32
15.93
+4.03%
5,831,567
02/09/2026
14.71
15.66
14.68
15.32
+4.27%
7,144,838
02/06/2026
13.52
14.76
13.21
14.69
+7.97%
9,423,231
02/05/2026
15.02
15.02
12.42
13.60
-19.54%
21,200,518
02/04/2026
16.02
16.93
15.98
16.91
+5.86%
9,058,587
02/04/2026
$1.20 Earnings
02/03/2026
15.58
16.14
15.44
15.97
+2.56%
4,377,645
02/02/2026
15.43
15.74
15.27
15.58
-0.95%
4,338,406