FMC - FMC CORP
41.38
-0.200 -0.483%
Share volume: 3,070,506
Last Updated: 03-11-2025
Chemicals/Chemicals And Allied Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$41.58
-0.20
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $41.65 | $41.65 | $41.75 | $41.75 | $40.47 | $40.47 | $41.38 | $41.38 | 3,070,506 | $3,070,506.00 |
| 03-10-2025 | $41.31 | $41.31 | $42.36 | $42.36 | $41.14 | $41.14 | $41.58 | $41.58 | 4,011,582 | $4,011,582.00 |
| 03-07-2025 | $40.13 | $40.13 | $41.42 | $41.42 | $39.72 | $39.72 | $41.29 | $41.29 | 3,628,662 | $3,628,662.00 |
| 03-06-2025 | $39.40 | $39.40 | $40.70 | $40.70 | $39.36 | $39.36 | $40.26 | $40.26 | 3,803,311 | $3,803,311.00 |
| 03-05-2025 | $37.29 | $37.29 | $39.50 | $39.50 | $37.15 | $37.15 | $39.45 | $39.45 | 3,923,345 | $3,923,345.00 |
| 03-04-2025 | $35.49 | $35.49 | $37.08 | $37.08 | $35.33 | $35.33 | $36.60 | $36.60 | 3,210,911 | $3,210,911.00 |
| 03-03-2025 | $37.59 | $37.59 | $37.59 | $37.59 | $35.35 | $35.35 | $35.54 | $35.54 | 3,007,638 | $3,007,638.00 |
| 02-28-2025 | $37.41 | $37.41 | $37.87 | $37.87 | $36.77 | $36.77 | $36.90 | $36.90 | 2,929,265 | $2,892,920.00 |
| 02-27-2025 | $38.16 | $38.16 | $38.51 | $38.51 | $37.67 | $37.67 | $37.70 | $37.70 | 1,822,110 | $1,822,110.00 |
| 02-26-2025 | $38.48 | $38.48 | $38.51 | $38.51 | $37.87 | $37.87 | $38.20 | $38.20 | 2,085,931 | $2,085,931.00 |