FMC - FMC CORP
13.68
-0.160 -1.170%
Share volume: 2,271,990
Last Updated: 03-04-2026
Chemicals/Chemicals And Allied Products:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$13.84
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $14.02 | $14.02 | $14.20 | $14.20 | $13.61 | $13.61 | $13.68 | $13.68 | 2,271,990 | $2,271,990.00 |
| 03-03-2026 | $13.92 | $13.92 | $14.23 | $14.23 | $13.30 | $13.30 | $13.84 | $13.84 | 3,673,722 | $3,673,722.00 |
| 03-02-2026 | $14.34 | $14.34 | $14.55 | $14.55 | $14.04 | $14.04 | $14.40 | $14.40 | 2,688,132 | $2,688,132.00 |
| 02-27-2026 | $14.40 | $14.40 | $14.75 | $14.75 | $14.10 | $14.10 | $14.74 | $14.74 | 3,164,170 | $3,164,170.00 |
| 02-26-2026 | $14.99 | $14.99 | $15.11 | $15.11 | $14.11 | $14.11 | $14.60 | $14.60 | 2,657,067 | $2,657,067.00 |
| 02-25-2026 | $13.94 | $13.94 | $15.05 | $15.05 | $13.58 | $13.58 | $14.97 | $14.97 | 4,715,817 | $4,715,817.00 |
| 02-24-2026 | $13.72 | $13.72 | $14.00 | $14.00 | $13.62 | $13.62 | $13.88 | $13.88 | 2,611,663 | $2,611,663.00 |
| 02-23-2026 | $14.48 | $14.48 | $14.54 | $14.54 | $13.39 | $13.39 | $13.66 | $13.66 | 2,866,921 | $2,866,921.00 |
| 02-20-2026 | $14.73 | $14.73 | $14.95 | $14.95 | $14.25 | $14.25 | $14.62 | $14.62 | 2,373,496 | $2,373,496.00 |
| 02-19-2026 | $14.50 | $14.50 | $15.11 | $15.11 | $14.50 | $14.50 | $14.86 | $14.86 | 2,746,886 | $2,746,886.00 |