Make your money work with Yahoo Finance's daily newsletter.

The latest news, tips and advice from our dedicated reporters, straight to your inbox.

FMC Corporation (FMC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

107.49+0.75 (+0.70%)

At close: 4:02PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2020	107.32	107.96	106.08	107.49	107.49	537,500
21 Oct 2020	107.57	108.56	106.69	106.74	106.74	401,000
20 Oct 2020	108.29	109.00	107.16	107.16	107.16	440,400
19 Oct 2020	109.23	110.36	107.77	107.87	107.87	474,800
16 Oct 2020	109.64	109.87	108.55	108.91	108.91	543,500
15 Oct 2020	107.71	109.49	107.36	109.07	109.07	542,500
14 Oct 2020	108.53	111.08	108.50	109.43	109.43	433,400
13 Oct 2020	108.69	109.79	108.19	108.48	108.48	907,000
12 Oct 2020	108.11	109.54	107.74	109.03	109.03	936,400
09 Oct 2020	106.31	108.93	106.06	108.02	108.02	796,800
08 Oct 2020	106.95	107.63	105.92	106.06	106.06	457,600
07 Oct 2020	105.45	106.86	105.33	106.28	106.28	554,500
06 Oct 2020	105.86	106.98	103.64	103.82	103.82	768,600
05 Oct 2020	104.62	106.35	104.57	105.33	105.33	808,000
02 Oct 2020	101.65	105.12	101.42	103.61	103.61	793,600
01 Oct 2020	106.36	107.16	102.62	103.19	103.19	991,800
30 Sep 2020	105.81	107.57	105.07	105.91	105.91	562,000
29 Sep 2020	106.14	106.70	104.78	105.31	105.31	400,100
29 Sep 2020	0.44 Dividend
28 Sep 2020	106.88	107.99	106.06	106.32	105.88	609,200
25 Sep 2020	102.91	106.26	102.80	105.42	104.98	526,200
24 Sep 2020	103.81	105.27	102.63	104.05	103.62	728,300
23 Sep 2020	107.12	108.40	104.38	104.51	104.08	549,700
22 Sep 2020	106.37	107.83	105.04	107.55	107.10	608,000
21 Sep 2020	108.30	109.30	105.20	106.45	106.01	672,700
18 Sep 2020	112.63	113.73	109.90	110.56	110.10	1,037,700
17 Sep 2020	109.98	113.29	108.71	112.85	112.38	765,700
16 Sep 2020	112.45	112.62	110.57	110.67	110.21	571,900
15 Sep 2020	110.93	112.59	110.80	111.80	111.34	681,800
14 Sep 2020	109.87	110.92	109.39	110.53	110.07	375,000
11 Sep 2020	108.70	109.29	107.74	108.56	108.11	415,700
10 Sep 2020	108.07	108.68	106.79	107.76	107.31	483,100
09 Sep 2020	106.59	108.75	106.11	107.91	107.46	475,400
08 Sep 2020	107.00	107.61	104.86	105.64	105.20	716,900
04 Sep 2020	110.53	110.90	106.98	108.48	108.03	683,200
03 Sep 2020	111.90	112.36	108.08	109.43	108.98	721,300
02 Sep 2020	110.37	112.53	109.29	112.26	111.80	999,600
01 Sep 2020	106.93	110.15	106.27	110.15	109.69	652,100
31 Aug 2020	108.70	109.21	106.70	106.86	106.42	561,700
28 Aug 2020	109.66	110.03	108.62	109.15	108.70	892,700
27 Aug 2020	109.33	110.22	108.99	109.41	108.96	442,100
26 Aug 2020	108.25	109.04	107.32	108.69	108.24	371,100
25 Aug 2020	109.50	109.50	107.43	108.59	108.14	525,400
24 Aug 2020	108.37	108.98	107.81	108.76	108.31	321,100
21 Aug 2020	107.21	107.76	106.10	107.33	106.89	373,200
20 Aug 2020	107.47	108.31	107.12	107.89	107.44	336,100
19 Aug 2020	109.06	109.65	108.01	108.53	108.08	476,100
18 Aug 2020	109.25	110.36	108.88	109.11	108.66	401,100
17 Aug 2020	110.19	111.04	108.41	109.00	108.55	520,100
14 Aug 2020	109.74	110.28	108.97	109.61	109.16	446,700
13 Aug 2020	109.15	110.85	109.11	110.12	109.66	510,900
12 Aug 2020	110.00	111.32	109.41	109.46	109.01	692,000
11 Aug 2020	111.26	112.45	108.56	109.19	108.74	725,100
10 Aug 2020	109.97	111.07	108.59	110.36	109.90	710,600
07 Aug 2020	107.98	109.84	107.03	109.77	109.32	657,500
06 Aug 2020	107.47	109.17	105.50	108.25	107.80	1,337,100
05 Aug 2020	109.26	111.71	106.91	107.01	106.57	973,500
04 Aug 2020	105.42	108.00	104.59	107.54	107.09	875,000
03 Aug 2020	106.99	107.12	105.71	105.74	105.30	791,700
31 Jul 2020	105.27	106.17	104.15	106.05	105.61	516,700
30 Jul 2020	106.57	106.82	104.43	105.33	104.89	615,600
29 Jul 2020	106.87	108.58	106.51	108.32	107.87	458,800
28 Jul 2020	107.85	108.53	106.38	106.45	106.01	331,900
27 Jul 2020	107.75	108.64	107.29	108.45	108.00	507,600
24 Jul 2020	107.89	107.95	106.70	107.34	106.90	428,400
23 Jul 2020	108.00	108.74	106.99	107.80	107.35	476,500
22 Jul 2020	106.23	108.25	105.69	107.96	107.51	437,700
21 Jul 2020	105.66	106.86	105.46	106.20	105.76	361,000
20 Jul 2020	105.92	107.03	105.14	105.15	104.71	410,800
17 Jul 2020	107.00	107.84	106.11	106.47	106.03	674,300
16 Jul 2020	107.08	108.37	105.70	106.18	105.74	675,400
15 Jul 2020	105.24	108.55	104.50	107.87	107.42	1,367,600
14 Jul 2020	101.60	103.79	100.88	103.44	103.01	563,800
13 Jul 2020	101.49	104.04	100.61	101.60	101.18	759,100
10 Jul 2020	97.84	100.45	97.84	100.19	99.78	613,500
09 Jul 2020	99.93	99.93	96.05	97.89	97.48	763,100
08 Jul 2020	102.23	102.55	98.04	99.05	98.64	755,100
07 Jul 2020	101.01	102.99	101.01	101.86	101.44	853,300
06 Jul 2020	103.10	103.14	100.75	102.22	101.80	883,200
02 Jul 2020	100.93	101.86	99.84	101.14	100.72	816,200
01 Jul 2020	100.28	100.28	98.05	99.36	98.95	821,600
30 Jun 2020	96.94	100.62	96.66	99.62	99.21	656,200
29 Jun 2020	96.60	98.08	96.37	97.31	96.91	730,800
29 Jun 2020	0.44 Dividend
26 Jun 2020	98.29	99.04	96.34	96.56	95.72	1,434,300
25 Jun 2020	96.62	99.28	95.02	99.10	98.24	604,300
24 Jun 2020	99.89	100.14	96.41	96.63	95.79	867,100
23 Jun 2020	101.98	102.09	100.64	101.08	100.20	501,800
22 Jun 2020	99.67	100.88	98.60	100.36	99.49	497,900
19 Jun 2020	100.92	101.63	99.05	100.46	99.59	1,274,100
18 Jun 2020	99.93	100.56	98.54	98.99	98.13	527,600
17 Jun 2020	101.34	102.00	100.04	100.58	99.71	503,000
16 Jun 2020	101.86	102.60	98.39	100.42	99.55	807,400
15 Jun 2020	94.67	99.07	93.52	98.33	97.48	716,000
12 Jun 2020	98.43	98.74	95.69	97.34	96.50	696,100
11 Jun 2020	99.02	100.09	94.34	94.89	94.07	1,021,500
10 Jun 2020	104.59	104.97	102.55	102.82	101.93	443,900
09 Jun 2020	104.31	105.52	102.45	104.24	103.34	777,400
08 Jun 2020	103.10	105.76	102.56	104.59	103.68	1,012,800
05 Jun 2020	102.46	104.98	101.78	103.21	102.31	846,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS6,373.70-10.00(-0.16%)

ASX 2006,167.00-6.80(-0.11%)

AUD/USD0.7135+0.0017(+0.24%)

Make your money work with Yahoo Finance's daily newsletter.

FMC Corporation (FMC)

ALL ORDS
6,373.70
-10.00(-0.16%)

ASX 200
6,167.00
-6.80(-0.11%)

AUD/USD
0.7135
+0.0017(+0.24%)