FMC
FMC Corp (FMC)
NYSE
$10.94-$0.08 (-0.73%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $1.4B
    Market Cap
  • -71.95%
    1-Year Change
  • Agricultural Inputs
    Industry
  • 1 Month
    -3.08%
    Low Price$10.01
    High Price$11.83
  • 3 Months
    -14.70%
    Low Price$10.01
    High Price$13.57
  • 1 Year
    -71.95%
    Low Price$10.01
    High Price$38.76
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
11.01
11.35
10.85
11.02
+1.29%
2,820,222
08/20/2026
10.76
10.98
10.53
10.88
+0.65%
2,088,174
08/19/2026
10.29
11.10
10.29
10.81
+6.82%
3,499,063
08/18/2026
10.27
10.33
10.00
10.12
-0.59%
1,743,978
08/17/2026
10.12
10.36
9.98
10.18
+0.30%
3,124,691
08/14/2026
10.20
10.33
10.02
10.15
-0.10%
2,351,826
08/13/2026
10.20
10.20
9.95
10.16
-0.78%
3,546,646
08/12/2026
10.45
10.45
10.08
10.24
-1.63%
2,939,836
08/11/2026
10.49
10.68
10.35
10.41
-0.48%
1,896,888
08/10/2026
10.51
10.66
10.12
10.46
-1.23%
3,290,414
08/07/2026
10.63
10.82
10.53
10.59
+0.38%
1,990,745
08/06/2026
10.69
10.84
10.45
10.55
-2.13%
3,117,791
08/05/2026
10.53
11.07
10.50
10.78
+2.18%
3,215,386
08/04/2026
10.26
10.56
10.09
10.55
+1.83%
4,471,672
08/03/2026
10.71
10.90
10.22
10.36
-3.27%
5,787,550
07/31/2026
11.57
11.74
10.65
10.71
-9.47%
5,332,146
07/30/2026
10.50
11.85
10.49
11.83
+18.18%
9,909,468
07/29/2026
10.93
11.01
9.95
10.01
-8.50%
7,673,224
07/29/2026
$0.26 Earnings
07/28/2026
11.21
11.46
10.89
10.94
-1.62%
2,749,707
07/27/2026
11.26
11.36
11.05
11.12
-1.59%
2,318,856
07/24/2026
11.75
11.76
11.29
11.30
-3.34%
2,118,284
07/23/2026
11.78
12.01
11.46
11.69
-0.76%
2,527,082
07/22/2026
11.70
12.15
11.62
11.78
+3.61%
3,274,661
07/21/2026
11.19
11.47
11.08
11.37
+1.61%
2,963,678
07/20/2026
11.06
11.33
11.00
11.19
-0.18%
2,969,312
07/17/2026
11.53
11.70
11.08
11.21
-2.01%
3,725,347
07/16/2026
10.90
11.62
10.87
11.44
+5.63%
4,482,729
07/15/2026
10.75
10.92
10.56
10.83
+1.03%
3,867,216
07/14/2026
11.07
11.18
10.66
10.72
-1.74%
3,015,805
07/13/2026
11.06
11.44
10.88
10.91
0.00%
3,312,180
07/10/2026
10.98
11.15
10.68
10.91
+0.18%
3,496,285
07/09/2026
10.85
11.26
10.77
10.89
-0.46%
3,462,792
07/08/2026
11.60
11.68
10.90
10.94
-5.61%
4,596,407
07/07/2026
11.45
11.88
11.44
11.59
+1.85%
3,964,857
07/06/2026
11.11
11.55
10.84
11.38
+0.26%
4,451,305
07/02/2026
11.00
11.77
11.00
11.35
+3.65%
6,051,517
07/01/2026
12.08
12.30
10.75
10.95
-4.78%
8,770,938
06/30/2026
11.54
11.90
11.26
11.50
+0.35%
3,507,990
06/30/2026
$0.08 Dividend
06/29/2026
11.50
11.54
11.05
11.46
-1.79%
4,014,319
06/26/2026
11.15
11.74
11.15
11.67
+3.80%
22,301,035
06/25/2026
11.41
11.80
11.14
11.24
0.00%
3,623,925
06/24/2026
10.82
11.37
10.82
11.24
+2.72%
3,767,241
06/23/2026
11.08
11.19
10.68
10.94
-0.09%
3,359,129
06/22/2026
11.15
11.42
10.83
10.95
-4.50%
3,604,471
06/18/2026
11.92
12.01
10.98
11.47
-3.59%
8,192,140
06/17/2026
11.81
12.58
11.81
11.90
+3.28%
4,477,117
06/16/2026
11.40
11.72
11.40
11.52
+0.78%
3,083,847
06/15/2026
12.05
12.30
11.40
11.43
-2.87%
3,180,342
06/12/2026
11.33
12.06
11.33
11.77
+5.15%
3,330,739
06/11/2026
10.71
11.35
10.64
11.19
+4.35%
3,448,864
06/10/2026
11.22
11.47
10.71
10.73
-6.09%
3,300,982
06/09/2026
11.02
11.55
10.84
11.42
+3.60%
4,496,419
06/08/2026
11.45
11.61
10.89
11.02
-4.64%
4,314,783
06/05/2026
12.09
12.27
11.33
11.56
-4.51%
3,667,102
06/04/2026
12.34
12.65
12.05
12.11
-1.30%
2,958,932
06/03/2026
12.94
12.96
12.21
12.26
-5.94%
2,925,248
06/02/2026
13.12
13.24
12.89
13.04
-1.57%
1,641,899
06/01/2026
13.56
13.56
12.94
13.25
-2.34%
2,407,879
05/29/2026
13.50
13.88
13.39
13.57
+0.66%
3,974,694
05/28/2026
13.24
13.59
13.19
13.48
+0.44%
1,577,842
05/27/2026
13.01
13.78
13.01
13.42
+4.08%
2,533,222
05/26/2026
13.00
13.29
12.73
12.89
-0.99%
1,884,467
05/22/2026
12.91
13.20
12.77
13.02
+0.77%
2,174,217
05/21/2026
12.41
13.08
12.28
12.92
+2.52%
2,256,794
05/20/2026
12.49
12.84
12.14
12.60
-0.55%
2,727,488
05/19/2026
13.41
13.51
12.61
12.67
-5.83%
3,456,553
05/18/2026
13.94
14.38
13.44
13.46
-4.38%
2,742,812
05/15/2026
13.43
14.12
13.43
14.07
+4.50%
4,780,879
05/14/2026
12.77
13.68
12.72
13.47
+6.52%
3,596,061
05/13/2026
12.96
13.00
12.57
12.64
-3.19%
2,858,252
05/12/2026
13.15
13.19
12.71
13.06
+0.31%
4,340,281
05/11/2026
13.49
13.71
12.88
13.02
-2.16%
3,345,909
05/08/2026
13.60
13.71
13.27
13.31
-2.05%
3,858,672
05/07/2026
14.60
14.87
13.54
13.59
-7.51%
3,443,693
05/06/2026
14.77
15.04
14.55
14.69
-0.54%
2,247,771
05/05/2026
14.68
15.04
14.40
14.77
+2.13%
1,961,695
05/04/2026
14.73
14.91
14.42
14.46
-1.75%
2,356,523
05/01/2026
15.10
15.44
14.48
14.72
-3.64%
3,643,584
04/30/2026
16.03
16.29
15.08
15.27
+4.98%
5,083,742
04/29/2026
15.30
15.45
14.49
14.55
-4.00%
4,992,858
04/29/2026
-$0.02 Earnings
04/28/2026
15.63
15.79
14.99
15.15
-1.93%
2,121,878
04/27/2026
15.06
15.80
15.05
15.45
+4.57%
2,836,997
04/24/2026
14.46
14.87
14.18
14.78
+2.98%
2,865,533
04/23/2026
14.52
14.76
13.94
14.35
-1.63%
2,860,832
04/22/2026
15.61
15.74
14.42
14.59
-7.44%
4,548,334
04/21/2026
16.88
16.97
15.56
15.76
-8.53%
3,338,951
04/20/2026
16.84
17.32
16.69
17.23
+1.05%
2,065,279
04/17/2026
17.20
17.24
16.91
17.05
-2.33%
2,478,285
04/16/2026
17.60
17.71
16.96
17.46
+0.92%
1,461,537
04/15/2026
17.56
17.81
17.19
17.30
0.00%
1,932,313
04/14/2026
18.02
18.04
17.18
17.30
-3.60%
1,852,328
04/13/2026
17.48
18.16
17.37
17.94
+3.55%
1,959,399
04/10/2026
17.17
17.42
17.06
17.33
+1.39%
1,274,626
04/09/2026
17.80
18.04
16.91
17.09
-3.53%
1,728,437
04/08/2026
17.62
17.89
16.99
17.72
+1.13%
3,134,699
04/07/2026
17.28
17.67
17.10
17.52
+2.50%
2,243,489
04/06/2026
17.33
17.66
17.04
17.09
-3.04%
2,384,176