FMC
FMC Corp (FMC)
NYSE
$5.07+$0.005 (+0.10%)
Price as of Nov 13, 2026 12:34 PM EST
  • $787.1M
    Market Cap
  • -61.91%
    1-Year Change
  • Agricultural Inputs
    Industry
  • 1 Month
    -39.18%
    Low Price$4.47
    High Price$8.09
  • 3 Months
    -50.15%
    Low Price$4.47
    High Price$13.21
  • 1 Year
    -61.91%
    Low Price$4.47
    High Price$17.79
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
5.40
5.53
4.77
5.06
-10.44%
11,317,922
11/11/2026
5.58
5.77
5.45
5.65
+0.18%
3,851,709
11/10/2026
5.22
5.71
5.14
5.64
+4.25%
5,073,158
11/09/2026
5.67
5.75
5.21
5.41
-3.91%
7,014,073
11/06/2026
5.88
5.90
5.61
5.63
-7.25%
5,758,362
11/05/2026
6.44
6.61
5.89
6.07
-5.45%
5,315,147
11/04/2026
6.30
6.50
6.15
6.42
+5.42%
6,437,914
11/03/2026
6.55
6.64
6.05
6.09
-6.31%
8,401,951
11/02/2026
6.11
6.64
5.86
6.50
+4.84%
11,823,899
10/30/2026
5.27
6.24
5.16
6.20
+30.53%
17,650,706
10/29/2026
4.46
4.84
4.42
4.75
+6.26%
10,602,036
10/29/2026
-$4.41 Earnings
10/28/2026
4.70
4.73
4.37
4.47
-5.10%
7,762,756
10/27/2026
4.62
4.85
4.56
4.71
+2.17%
9,081,288
10/26/2026
5.02
5.05
4.56
4.61
-8.71%
7,095,990
10/23/2026
4.93
5.12
4.85
5.05
+0.60%
7,024,730
10/22/2026
4.80
5.15
4.80
5.02
-0.20%
7,386,509
10/21/2026
5.37
5.39
4.82
5.03
-5.27%
8,772,662
10/20/2026
5.40
5.51
5.29
5.31
-0.93%
9,142,181
10/19/2026
5.55
5.56
5.14
5.36
-5.30%
10,835,561
10/16/2026
5.46
6.01
5.27
5.66
+0.71%
15,690,406
10/15/2026
5.12
5.70
4.85
5.62
-30.53%
32,626,826
10/14/2026
8.22
8.32
8.04
8.09
-2.65%
3,030,496
10/13/2026
8.34
8.47
8.22
8.31
-0.12%
3,528,707
10/12/2026
8.22
8.34
8.07
8.32
-0.36%
3,166,358
10/09/2026
8.85
8.90
8.21
8.35
-6.39%
5,190,932
10/08/2026
9.04
9.14
8.82
8.92
-1.87%
4,147,494
10/07/2026
9.06
9.21
8.84
9.09
+0.66%
4,508,024
10/06/2026
9.05
9.30
8.96
9.03
+0.33%
4,511,274
10/05/2026
8.60
9.17
8.42
9.00
+6.64%
6,293,351
10/02/2026
8.60
8.98
8.33
8.44
-1.40%
7,364,674
10/01/2026
8.92
8.97
8.47
8.56
-4.04%
8,550,184
09/30/2026
9.09
9.29
8.85
8.92
-1.00%
5,768,230
09/30/2026
$0.08 Dividend
09/29/2026
9.14
9.31
8.99
9.01
-1.30%
3,152,641
09/28/2026
9.41
9.42
9.06
9.13
-3.86%
4,020,874
09/25/2026
9.53
9.67
9.37
9.50
-0.10%
3,891,604
09/24/2026
9.81
10.02
9.46
9.51
-3.13%
5,320,745
09/23/2026
10.32
10.40
9.79
9.81
-6.34%
3,016,027
09/22/2026
10.39
10.67
10.28
10.48
+2.82%
3,124,096
09/21/2026
10.15
10.26
9.86
10.19
+1.88%
3,715,418
09/18/2026
9.99
10.17
9.62
10.00
-1.08%
9,084,670
09/17/2026
10.74
10.78
10.06
10.11
-5.56%
4,479,589
09/16/2026
11.03
11.13
10.52
10.70
-4.00%
3,796,867
09/15/2026
10.85
11.48
10.68
11.15
+2.46%
3,032,750
09/14/2026
11.12
11.41
10.88
10.88
-3.68%
2,953,125
09/11/2026
11.97
11.97
11.18
11.30
-5.63%
3,002,270
09/10/2026
11.96
12.34
11.79
11.97
-1.71%
2,100,147
09/09/2026
12.64
12.82
12.13
12.18
-4.06%
2,211,017
09/08/2026
12.99
13.11
12.46
12.70
-1.23%
2,329,857
09/04/2026
12.84
12.98
12.54
12.86
-0.08%
2,584,252
09/03/2026
13.18
13.30
12.27
12.87
-2.63%
4,903,664
09/02/2026
11.89
13.34
11.86
13.21
+12.21%
6,347,506
09/01/2026
11.34
11.83
11.29
11.78
+3.04%
3,629,722
08/31/2026
11.19
11.49
11.07
11.43
+1.77%
3,736,187
08/28/2026
10.81
11.23
10.69
11.23
+6.29%
2,354,923
08/27/2026
10.92
10.95
10.56
10.57
-3.79%
2,604,195
08/26/2026
11.08
11.52
10.95
10.98
-0.81%
2,086,013
08/25/2026
11.02
11.12
10.81
11.07
-0.98%
1,876,093
08/24/2026
10.95
11.33
10.87
11.18
+2.36%
2,274,668
08/21/2026
10.91
11.25
10.75
10.92
+1.29%
2,820,222
08/20/2026
10.67
10.88
10.44
10.78
+0.65%
2,088,174
08/19/2026
10.20
11.00
10.20
10.71
+6.82%
3,499,063
08/18/2026
10.18
10.24
9.91
10.03
-0.59%
1,743,978
08/17/2026
10.03
10.27
9.89
10.09
+0.30%
3,124,691
08/14/2026
10.11
10.24
9.93
10.06
-0.10%
2,351,826
08/13/2026
10.11
10.11
9.86
10.07
-0.78%
3,546,646
08/12/2026
10.36
10.36
9.99
10.15
-1.63%
2,939,836
08/11/2026
10.40
10.59
10.26
10.32
-0.48%
1,896,888
08/10/2026
10.42
10.57
10.03
10.37
-1.23%
3,290,414
08/07/2026
10.54
10.72
10.44
10.50
+0.38%
1,990,745
08/06/2026
10.60
10.74
10.36
10.46
-2.13%
3,117,791
08/05/2026
10.44
10.97
10.41
10.69
+2.18%
3,215,386
08/04/2026
10.17
10.47
10.00
10.46
+1.83%
4,471,672
08/03/2026
10.62
10.80
10.13
10.27
-3.27%
5,787,550
07/31/2026
11.47
11.64
10.55
10.62
-9.47%
5,332,146
07/30/2026
10.41
11.75
10.40
11.73
+18.18%
9,909,468
07/29/2026
10.83
10.91
9.86
9.92
-8.50%
7,673,224
07/29/2026
$0.26 Earnings
07/28/2026
11.11
11.36
10.79
10.84
-1.62%
2,749,707
07/27/2026
11.16
11.26
10.95
11.02
-1.59%
2,318,856
07/24/2026
11.65
11.65
11.19
11.20
-3.34%
2,118,284
07/23/2026
11.68
11.90
11.36
11.59
-0.76%
2,527,082
07/22/2026
11.60
12.04
11.52
11.68
+3.61%
3,274,661
07/21/2026
11.09
11.37
10.99
11.27
+1.61%
2,963,678
07/20/2026
10.96
11.23
10.90
11.09
-0.18%
2,969,312
07/17/2026
11.43
11.60
10.98
11.11
-2.01%
3,725,347
07/16/2026
10.80
11.52
10.77
11.34
+5.63%
4,482,729
07/15/2026
10.66
10.82
10.47
10.73
+1.03%
3,867,216
07/14/2026
10.97
11.08
10.57
10.63
-1.74%
3,015,805
07/13/2026
10.96
11.34
10.78
10.81
0.00%
3,312,180
07/10/2026
10.88
11.05
10.59
10.81
+0.18%
3,496,285
07/09/2026
10.75
11.16
10.68
10.79
-0.46%
3,462,792
07/08/2026
11.50
11.57
10.80
10.84
-5.61%
4,596,407
07/07/2026
11.35
11.78
11.33
11.49
+1.85%
3,964,857
07/06/2026
11.01
11.45
10.74
11.28
+0.26%
4,451,305
07/02/2026
10.90
11.67
10.90
11.25
+3.65%
6,051,517
07/01/2026
11.97
12.19
10.66
10.85
-4.78%
8,770,938
06/30/2026
11.44
11.80
11.16
11.40
+0.35%
3,507,990
06/30/2026
$0.08 Dividend