FMC - FMC CORP
36.6
1.620 4.426%
Share volume: 2,474,612
Last Updated: 05-08-2025
Chemicals/Chemicals And Allied Products:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$34.98
1.62
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $35.35 | $35.35 | $37.09 | $37.09 | $35.35 | $35.35 | $36.60 | $36.60 | 2,474,612 | $2,474,612.00 |
| 05-07-2025 | $35.67 | $35.67 | $35.89 | $35.89 | $34.85 | $34.85 | $34.98 | $34.98 | 1,874,563 | $1,874,563.00 |
| 05-06-2025 | $36.01 | $36.01 | $36.51 | $36.51 | $35.56 | $35.56 | $35.65 | $35.65 | 1,988,202 | $1,988,202.00 |
| 05-05-2025 | $37.51 | $37.51 | $37.74 | $37.74 | $35.79 | $35.79 | $35.91 | $35.91 | 2,733,752 | $2,733,752.00 |
| 05-02-2025 | $38.96 | $38.96 | $39.22 | $39.22 | $37.70 | $37.70 | $37.78 | $37.78 | 2,437,998 | $2,437,998.00 |
| 05-01-2025 | $40.58 | $40.58 | $40.58 | $40.58 | $38.24 | $38.24 | $38.45 | $38.45 | 4,021,936 | $4,021,936.00 |
| 04-30-2025 | $40.89 | $40.89 | $42.03 | $42.03 | $40.60 | $40.60 | $41.92 | $41.92 | 2,258,505 | $2,258,505.00 |
| 04-29-2025 | $41.40 | $41.40 | $42.00 | $42.00 | $41.30 | $41.30 | $41.74 | $41.74 | 2,148,432 | $2,148,432.00 |
| 04-28-2025 | $41.16 | $41.16 | $42.25 | $42.25 | $41.16 | $41.16 | $41.59 | $41.59 | 1,562,776 | $1,562,776.00 |
| 04-25-2025 | $41.28 | $41.28 | $41.96 | $41.96 | $40.77 | $40.77 | $41.18 | $41.18 | 1,554,943 | $1,554,943.00 |
