Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

FMC Corporation (FMC)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

114.45-0.55 (-0.48%)

At close: 4:00PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	114.12	115.72	113.47	114.45	114.45	811,300
21 Jan 2021	115.96	117.36	114.50	115.00	115.00	1,047,600
20 Jan 2021	116.70	116.70	114.86	115.47	115.47	944,900
19 Jan 2021	114.97	117.62	113.16	116.57	116.57	1,342,300
15 Jan 2021	120.91	120.91	117.96	120.05	120.05	657,300
14 Jan 2021	122.14	122.92	120.84	121.72	121.72	548,900
13 Jan 2021	122.67	123.66	120.81	121.92	121.92	614,700
12 Jan 2021	119.16	122.26	118.72	122.25	122.25	722,500
11 Jan 2021	119.72	120.40	118.38	119.37	119.37	569,400
08 Jan 2021	122.50	122.66	119.35	121.08	121.08	581,500
07 Jan 2021	120.93	123.60	119.75	121.88	121.88	719,500
06 Jan 2021	117.54	121.90	116.95	120.09	120.09	816,100
05 Jan 2021	112.51	117.31	112.39	116.01	116.01	626,600
04 Jan 2021	115.71	116.35	112.48	113.12	113.12	585,800
31 Dec 2020	114.26	115.36	113.40	114.93	114.93	511,000
30 Dec 2020	112.52	114.55	112.52	114.08	114.08	348,800
30 Dec 2020	0.48 Dividend
29 Dec 2020	113.58	113.76	111.48	112.65	112.17	403,700
28 Dec 2020	115.21	115.21	112.55	112.65	112.17	355,300
24 Dec 2020	113.50	114.72	113.50	114.43	113.94	176,600
23 Dec 2020	114.19	115.33	113.74	113.84	113.35	355,800
22 Dec 2020	115.25	115.76	113.53	113.67	113.19	426,700
21 Dec 2020	113.46	115.83	113.30	115.32	114.83	461,600
18 Dec 2020	115.74	116.55	113.68	115.65	115.16	1,233,400
17 Dec 2020	114.94	115.94	113.94	115.62	115.13	455,300
16 Dec 2020	115.69	115.78	113.36	114.37	113.88	574,500
15 Dec 2020	115.89	116.11	113.58	114.99	114.50	554,900
14 Dec 2020	117.99	118.36	114.44	114.52	114.03	544,900
11 Dec 2020	116.85	118.22	115.94	116.43	115.93	816,800
10 Dec 2020	118.30	119.18	116.07	117.66	117.16	646,500
09 Dec 2020	120.29	120.95	118.36	118.93	118.42	598,600
08 Dec 2020	118.30	119.82	118.07	119.78	119.27	338,400
07 Dec 2020	121.11	121.50	118.24	118.83	118.32	423,300
04 Dec 2020	118.65	122.29	118.54	121.69	121.17	608,000
03 Dec 2020	119.01	120.68	117.75	118.38	117.88	621,600
02 Dec 2020	118.50	120.21	117.66	118.16	117.66	706,600
01 Dec 2020	117.48	119.21	116.55	118.93	118.42	679,400
30 Nov 2020	115.70	116.35	114.15	116.01	115.52	865,400
27 Nov 2020	117.06	117.39	114.90	115.67	115.18	238,200
25 Nov 2020	117.94	118.30	116.10	116.68	116.18	489,500
24 Nov 2020	117.00	119.27	115.73	118.24	117.74	454,500
23 Nov 2020	114.82	116.98	114.81	116.06	115.57	394,000
20 Nov 2020	115.43	115.43	113.37	113.75	113.27	588,600
19 Nov 2020	114.61	115.58	113.13	115.32	114.83	367,000
18 Nov 2020	116.00	116.79	114.48	115.27	114.78	687,800
17 Nov 2020	111.80	116.06	111.21	115.69	115.20	1,227,900
16 Nov 2020	110.44	113.04	110.34	111.99	111.51	537,700
13 Nov 2020	107.51	109.25	107.16	108.60	108.14	441,300
12 Nov 2020	107.86	109.09	106.33	106.81	106.35	501,100
11 Nov 2020	110.50	110.65	108.20	108.81	108.35	513,600
10 Nov 2020	109.93	110.76	108.42	109.35	108.88	986,500
09 Nov 2020	113.95	115.91	109.73	109.84	109.37	804,800
06 Nov 2020	109.09	109.64	107.80	108.66	108.20	395,200
05 Nov 2020	107.27	110.44	106.03	109.14	108.67	615,100
04 Nov 2020	105.33	107.30	102.52	104.87	104.42	724,800
03 Nov 2020	107.23	109.15	104.01	104.65	104.20	894,000
02 Nov 2020	104.63	107.63	103.78	106.95	106.49	895,600
30 Oct 2020	103.34	103.69	100.86	102.74	102.30	900,900
29 Oct 2020	101.74	104.56	101.61	103.63	103.19	585,100
28 Oct 2020	102.08	103.46	101.33	102.30	101.86	627,500
27 Oct 2020	105.69	106.70	104.37	104.44	103.99	716,600
26 Oct 2020	106.30	106.39	103.80	105.36	104.91	502,400
23 Oct 2020	108.44	108.90	107.50	107.78	107.32	413,400
22 Oct 2020	107.32	107.96	106.08	107.49	107.03	537,500
21 Oct 2020	107.57	108.56	106.69	106.74	106.29	401,000
20 Oct 2020	108.29	109.00	107.16	107.16	106.70	440,400
19 Oct 2020	109.23	110.36	107.77	107.87	107.41	474,800
16 Oct 2020	109.64	109.87	108.55	108.91	108.45	543,500
15 Oct 2020	107.71	109.49	107.36	109.07	108.61	542,500
14 Oct 2020	108.53	111.08	108.50	109.43	108.96	433,400
13 Oct 2020	108.69	109.79	108.19	108.48	108.02	907,000
12 Oct 2020	108.11	109.54	107.74	109.03	108.57	936,400
09 Oct 2020	106.31	108.93	106.06	108.02	107.56	796,800
08 Oct 2020	106.95	107.63	105.92	106.06	105.61	457,600
07 Oct 2020	105.45	106.86	105.33	106.28	105.83	554,500
06 Oct 2020	105.86	106.98	103.64	103.82	103.38	768,600
05 Oct 2020	104.62	106.35	104.57	105.33	104.88	808,000
02 Oct 2020	101.65	105.12	101.42	103.61	103.17	793,600
01 Oct 2020	106.36	107.16	102.62	103.19	102.75	991,800
30 Sep 2020	105.81	107.57	105.07	105.91	105.46	562,000
29 Sep 2020	106.14	106.70	104.78	105.31	104.86	400,100
29 Sep 2020	0.44 Dividend
28 Sep 2020	106.88	107.99	106.06	106.32	105.43	609,200
25 Sep 2020	102.91	106.26	102.80	105.42	104.54	526,200
24 Sep 2020	103.81	105.27	102.63	104.05	103.18	728,300
23 Sep 2020	107.12	108.40	104.38	104.51	103.63	549,700
22 Sep 2020	106.37	107.83	105.04	107.55	106.65	608,000
21 Sep 2020	108.30	109.30	105.20	106.45	105.56	672,700
18 Sep 2020	112.63	113.73	109.90	110.56	109.63	1,037,700
17 Sep 2020	109.98	113.29	108.71	112.85	111.90	765,700
16 Sep 2020	112.45	112.62	110.57	110.67	109.74	571,900
15 Sep 2020	110.93	112.59	110.80	111.80	110.86	681,800
14 Sep 2020	109.87	110.92	109.39	110.53	109.60	375,000
11 Sep 2020	108.70	109.29	107.74	108.56	107.65	415,700
10 Sep 2020	108.07	108.68	106.79	107.76	106.86	483,100
09 Sep 2020	106.59	108.75	106.11	107.91	107.01	475,400
08 Sep 2020	107.00	107.61	104.86	105.64	104.75	716,900
04 Sep 2020	110.53	110.90	106.98	108.48	107.57	683,200
03 Sep 2020	111.90	112.36	108.08	109.43	108.51	721,300
02 Sep 2020	110.37	112.53	109.29	112.26	111.32	999,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,078.90-28.20(-0.40%)

ASX 2006,800.40-23.30(-0.34%)

AUD/USD0.7717-0.0050(-0.65%)

Want to master your money in 2021?

FMC Corporation (FMC)

ALL ORDS
7,078.90
-28.20(-0.40%)

ASX 200
6,800.40
-23.30(-0.34%)

AUD/USD
0.7717
-0.0050(-0.65%)