FMC Corporation (FMC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	10.63	10.82	10.53	10.59	+0.38%	1,990,100
2026-08-06	10.69	10.84	10.45	10.55	-2.13%	3,117,500
2026-08-05	10.53	11.07	10.50	10.78	+2.18%	3,217,200
2026-08-04	10.26	10.56	10.09	10.55	+1.83%	4,471,700
2026-08-03	10.71	10.90	10.22	10.36	-3.27%	5,787,700
2026-07-31	11.57	11.74	10.65	10.71	-9.47%	5,332,100
2026-07-30	10.50	11.85	10.49	11.83	+18.18%	9,908,500
2026-07-29	10.93	11.01	9.95	10.01	-8.50%	7,679,100
2026-07-28	11.21	11.46	10.89	10.94	-1.62%	2,747,400
2026-07-27	11.26	11.36	11.05	11.12	-1.59%	2,318,700
2026-07-24	11.75	11.76	11.29	11.30	-3.34%	2,118,300
2026-07-23	11.78	12.01	11.46	11.69	-0.76%	2,527,100
2026-07-22	11.70	12.15	11.62	11.78	+3.61%	3,274,600
2026-07-21	11.19	11.47	11.08	11.37	+1.61%	2,963,700
2026-07-20	11.06	11.33	11.00	11.19	-0.18%	2,969,000
2026-07-17	11.53	11.70	11.08	11.21	-2.01%	3,725,300
2026-07-16	10.90	11.62	10.87	11.44	+5.63%	4,482,700
2026-07-15	10.75	10.92	10.56	10.83	+1.03%	3,867,200
2026-07-14	11.07	11.18	10.66	10.72	-1.74%	3,015,800
2026-07-13	11.06	11.44	10.88	10.91	+0.00%	3,312,200
2026-07-10	10.98	11.15	10.68	10.91	+0.18%	3,496,300
2026-07-09	10.85	11.26	10.77	10.89	-0.46%	3,462,800
2026-07-08	11.60	11.68	10.90	10.94	-5.61%	4,596,400
2026-07-07	11.45	11.88	11.44	11.59	+1.85%	3,964,900
2026-07-06	11.11	11.55	10.84	11.38	+0.26%	4,451,300
2026-07-02	11.00	11.77	11.00	11.35	+3.65%	6,051,000
2026-07-01	12.08	12.30	10.75	10.95	-4.78%	8,770,900
2026-06-30	11.54	11.90	11.26	11.50	-0.35%	3,507,800
2026-06-29	11.58	11.62	11.13	11.54	-1.79%	4,014,300
2026-06-26	11.23	11.82	11.23	11.75	+3.80%	22,300,700
2026-06-25	11.49	11.88	11.22	11.32	+0.00%	3,623,900
2026-06-24	10.90	11.45	10.89	11.32	+2.72%	3,767,200
2026-06-23	11.16	11.27	10.75	11.02	-0.09%	3,359,000
2026-06-22	11.23	11.50	10.91	11.03	-4.50%	3,604,500
2026-06-18	12.00	12.09	11.06	11.55	-3.59%	8,192,200
2026-06-17	11.89	12.67	11.89	11.98	+3.28%	4,476,900
2026-06-16	11.48	11.80	11.48	11.60	+0.78%	3,083,800
2026-06-15	12.13	12.39	11.48	11.51	-2.87%	3,180,300
2026-06-12	11.41	12.14	11.41	11.85	+5.15%	3,330,300
2026-06-11	10.78	11.43	10.72	11.27	+4.35%	3,448,500
2026-06-10	11.30	11.55	10.78	10.80	-6.09%	3,301,000
2026-06-09	11.10	11.63	10.92	11.50	+3.60%	4,496,200
2026-06-08	11.53	11.69	10.97	11.10	-4.64%	4,314,900
2026-06-05	12.17	12.36	11.41	11.64	-4.51%	3,667,100
2026-06-04	12.43	12.74	12.14	12.19	-1.30%	2,958,900
2026-06-03	13.03	13.05	12.30	12.35	-5.94%	2,925,700
2026-06-02	13.21	13.33	12.98	13.13	-1.57%	1,641,900
2026-06-01	13.65	13.65	13.03	13.34	-2.34%	2,407,700
2026-05-29	13.59	13.98	13.48	13.66	+0.66%	3,974,700
2026-05-28	13.33	13.68	13.28	13.57	+0.44%	1,577,800
2026-05-27	13.10	13.88	13.10	13.51	+4.08%	2,533,200
2026-05-26	13.09	13.38	12.82	12.98	-0.99%	1,884,597
2026-05-22	13.00	13.29	12.86	13.11	+0.77%	2,173,800
2026-05-21	12.50	13.18	12.37	13.01	+2.52%	2,256,900
2026-05-20	12.58	12.93	12.22	12.69	-0.55%	2,727,500
2026-05-19	13.50	13.60	12.69	12.76	-5.83%	3,456,600
2026-05-18	14.04	14.48	13.53	13.55	-4.38%	2,742,800
2026-05-15	13.52	14.22	13.52	14.17	+4.50%	4,780,900
2026-05-14	12.86	13.78	12.81	13.56	+6.52%	3,595,900
2026-05-13	13.05	13.09	12.66	12.73	-3.19%	2,858,300
2026-05-12	13.24	13.29	12.80	13.15	+0.31%	4,340,300
2026-05-11	13.59	13.81	12.97	13.11	-2.16%	3,345,900
2026-05-08	13.69	13.81	13.36	13.40	-2.05%	3,858,700
2026-05-07	14.70	14.97	13.64	13.68	-7.51%	3,443,700
2026-05-06	14.87	15.15	14.65	14.79	-0.54%	2,247,800
2026-05-05	14.78	15.15	14.50	14.87	+2.13%	1,961,700
2026-05-04	14.83	15.01	14.52	14.56	-1.75%	2,356,900
2026-05-01	15.21	15.55	14.58	14.82	-3.64%	3,643,600
2026-04-30	16.14	16.40	15.19	15.38	+4.98%	5,083,600
2026-04-29	15.41	15.56	14.59	14.65	-4.00%	4,992,900
2026-04-28	15.74	15.90	15.09	15.26	-1.93%	2,121,600
2026-04-27	15.17	15.91	15.16	15.56	+4.57%	2,837,000
2026-04-24	14.56	14.97	14.28	14.88	+2.98%	2,865,200
2026-04-23	14.62	14.86	14.04	14.45	-1.63%	2,860,800
2026-04-22	15.72	15.85	14.52	14.69	-7.44%	4,548,300
2026-04-21	17.00	17.09	15.67	15.87	-8.53%	3,339,200
2026-04-20	16.96	17.44	16.81	17.35	+1.05%	2,065,300
2026-04-17	17.32	17.36	17.03	17.17	-2.33%	2,477,900
2026-04-16	17.72	17.83	17.08	17.58	+0.92%	1,461,500
2026-04-15	17.68	17.93	17.31	17.42	+0.00%	1,932,300
2026-04-14	18.15	18.17	17.30	17.42	-3.60%	1,852,200
2026-04-13	17.60	18.29	17.49	18.07	+3.55%	1,959,000
2026-04-10	17.29	17.54	17.18	17.45	+1.39%	1,274,600
2026-04-09	17.92	18.17	17.03	17.21	-3.53%	1,728,300
2026-04-08	17.74	18.02	17.11	17.84	+1.13%	3,134,700
2026-04-07	17.40	17.79	17.22	17.64	+2.50%	2,243,500
2026-04-06	17.45	17.78	17.16	17.21	-3.04%	2,384,000
2026-04-02	17.09	17.76	16.78	17.75	+3.50%	3,209,400
2026-04-01	17.17	17.32	16.79	17.15	-0.41%	3,051,800
2026-03-31	16.80	17.33	16.75	17.22	+2.44%	4,018,300
2026-03-30	15.94	16.94	15.92	16.81	+6.66%	5,113,100
2026-03-27	15.48	15.99	15.22	15.76	+0.64%	2,548,800
2026-03-26	15.15	15.88	15.15	15.66	+1.42%	3,560,900
2026-03-25	15.05	15.56	14.79	15.44	+4.11%	3,062,400
2026-03-24	14.31	15.52	14.31	14.83	+4.22%	5,271,700
2026-03-23	13.25	14.57	13.19	14.23	+8.71%	5,447,100
2026-03-20	13.81	13.95	13.04	13.09	-6.03%	13,986,800
2026-03-19	14.44	14.47	13.54	13.93	-4.26%	4,073,800
2026-03-18	14.34	15.05	14.12	14.55	+2.03%	4,515,700
2026-03-17	13.97	14.97	13.97	14.26	+3.33%	4,210,800
2026-03-16	13.90	14.07	13.57	13.80	-1.71%	3,522,400
2026-03-13	14.74	14.80	14.03	14.04	-2.02%	3,081,900
2026-03-12	14.34	14.95	14.23	14.33	+0.63%	4,380,200
2026-03-11	13.97	14.28	13.51	14.24	+3.64%	3,426,900
2026-03-10	14.01	14.42	13.71	13.74	-2.69%	2,726,200
2026-03-09	13.70	14.20	13.59	14.12	+0.57%	3,698,000
2026-03-06	14.39	14.44	13.55	14.04	-1.75%	2,659,100
2026-03-05	13.92	14.73	13.77	14.29	+4.46%	3,593,100
2026-03-04	14.02	14.20	13.61	13.68	-1.16%	2,323,200
2026-03-03	13.92	14.23	13.30	13.84	-3.89%	3,673,700
2026-03-02	14.34	14.55	14.04	14.40	-2.31%	2,688,000
2026-02-27	14.40	14.75	14.10	14.74	+0.96%	3,164,100
2026-02-26	14.99	15.11	14.11	14.60	-2.47%	2,657,000
2026-02-25	13.94	15.05	13.58	14.97	+7.85%	4,715,700
2026-02-24	13.72	14.00	13.62	13.88	+1.61%	2,611,700
2026-02-23	14.48	14.54	13.39	13.66	-6.57%	2,866,900
2026-02-20	14.73	14.95	14.25	14.62	-1.62%	2,373,500
2026-02-19	14.50	15.11	14.50	14.86	+2.62%	2,746,800
2026-02-18	14.46	14.75	14.25	14.48	+0.00%	2,769,100
2026-02-17	14.14	14.75	14.10	14.48	+0.98%	2,751,400
2026-02-13	14.51	14.79	14.33	14.34	-1.31%	3,021,000
2026-02-12	15.96	16.24	14.39	14.53	-9.47%	4,721,300
2026-02-11	16.28	16.43	15.84	16.05	+0.25%	3,545,800
2026-02-10	15.47	16.75	15.39	16.01	+4.03%	5,831,600
2026-02-09	14.78	15.73	14.75	15.39	+4.27%	7,144,800
2026-02-06	13.58	14.84	13.27	14.76	+7.97%	9,423,200
2026-02-05	15.09	15.09	12.48	13.67	-19.54%	21,200,500
2026-02-04	16.10	17.01	16.06	16.99	+5.86%	9,058,600
2026-02-03	15.65	16.22	15.51	16.05	+2.56%	4,377,600
2026-02-02	15.50	15.82	15.34	15.65	-0.95%	4,338,100
2026-01-30	15.84	16.22	15.14	15.80	-0.69%	5,330,500
2026-01-29	16.06	16.28	15.56	15.91	-0.69%	4,029,200
2026-01-28	16.24	16.40	15.72	16.02	-0.37%	3,848,000
2026-01-27	16.10	16.35	15.83	16.08	-0.31%	2,378,900
2026-01-26	16.37	16.37	15.92	16.13	-0.92%	3,190,200
2026-01-23	16.03	16.31	15.93	16.28	+1.62%	2,410,900
2026-01-22	16.17	16.74	15.80	16.02	+0.69%	3,905,700
2026-01-21	15.66	15.95	15.43	15.91	+3.38%	3,235,700
2026-01-20	15.01	15.45	14.90	15.39	+0.26%	3,941,100
2026-01-16	15.15	15.66	15.02	15.35	-0.84%	3,909,300
2026-01-15	15.16	15.48	14.65	15.48	+2.25%	4,045,300
2026-01-14	15.42	15.66	15.06	15.14	-1.11%	3,204,900
2026-01-13	15.24	15.59	15.23	15.31	+1.06%	3,620,300
2026-01-12	15.20	15.55	15.06	15.15	-0.33%	4,420,600
2026-01-09	15.08	15.32	14.89	15.20	+1.27%	4,014,700
2026-01-08	14.57	15.23	14.49	15.01	+2.67%	3,885,900
2026-01-07	14.85	15.03	14.32	14.62	-1.55%	3,661,600
2026-01-06	14.00	14.90	13.94	14.85	+5.39%	4,537,200
2026-01-05	14.34	14.46	13.95	14.09	-1.74%	4,569,000
2026-01-02	14.04	14.47	13.56	14.34	+3.39%	3,554,400
2025-12-31	13.90	14.27	13.81	13.87	-0.79%	3,106,800
2025-12-30	13.83	14.16	13.80	13.98	+1.08%	3,139,800
2025-12-29	13.50	13.93	13.47	13.83	+1.99%	3,568,600
2025-12-26	13.35	13.60	13.26	13.56	+1.73%	2,664,100
2025-12-24	13.11	13.47	13.09	13.33	+1.52%	1,878,000
2025-12-23	13.14	13.19	12.95	13.13	-0.38%	3,186,200
2025-12-22	13.37	13.45	13.07	13.18	-1.05%	3,560,800
2025-12-19	13.56	13.73	13.27	13.32	-2.27%	7,063,800
2025-12-18	13.83	14.15	13.62	13.63	-1.09%	4,263,800
2025-12-17	13.10	13.90	13.03	13.78	+4.71%	4,870,700
2025-12-16	13.08	13.61	13.00	13.16	+0.30%	4,640,500
2025-12-15	14.03	14.04	12.85	13.12	-5.68%	6,818,400
2025-12-12	13.67	14.12	13.66	13.91	+1.83%	4,101,400
2025-12-11	13.57	14.29	13.57	13.66	+0.29%	5,118,000
2025-12-10	13.42	13.63	13.15	13.62	+1.87%	5,795,000
2025-12-09	12.88	13.63	12.81	13.37	+2.06%	6,246,300
2025-12-08	13.30	13.30	12.92	13.10	-1.36%	4,809,500
2025-12-05	13.29	13.70	13.23	13.28	-0.08%	4,994,200
2025-12-04	13.65	13.74	13.14	13.29	-2.28%	4,009,200
2025-12-03	13.78	13.99	13.46	13.60	-0.73%	3,550,700
2025-12-02	13.95	14.02	13.48	13.70	-1.01%	3,942,500
2025-12-01	14.25	14.48	13.78	13.84	-3.15%	3,806,400
2025-11-28	14.05	14.50	14.01	14.29	+2.44%	2,648,200
2025-11-26	13.38	14.13	13.36	13.95	+3.95%	4,208,600
2025-11-25	13.30	13.60	13.29	13.42	+1.82%	4,404,100
2025-11-24	12.84	13.22	12.62	13.18	+3.37%	5,671,600
2025-11-21	12.21	13.05	12.19	12.75	+4.68%	5,435,800
2025-11-20	12.76	12.90	12.17	12.18	-4.02%	4,517,200
2025-11-19	12.85	12.89	12.44	12.69	-0.94%	4,312,000
2025-11-18	12.86	12.99	12.61	12.81	-1.08%	5,192,100
2025-11-17	13.69	13.90	12.94	12.95	-6.83%	6,013,500
2025-11-14	13.60	13.97	13.57	13.90	+1.91%	4,341,900
2025-11-13	13.79	14.18	13.62	13.64	-1.45%	4,860,100
2025-11-12	13.93	14.31	13.82	13.84	-0.50%	5,828,400
2025-11-11	14.25	14.30	13.85	13.91	-1.28%	5,681,000
2025-11-10	14.14	14.19	13.71	14.09	+0.71%	5,539,800
2025-11-07	12.87	14.10	12.87	13.99	+7.86%	6,649,000
2025-11-06	13.36	13.46	12.93	12.97	-2.92%	6,651,800
2025-11-05	13.48	13.79	13.32	13.36	-0.37%	7,679,900
2025-11-04	13.93	13.97	13.40	13.41	-5.50%	9,873,800
2025-11-03	15.02	15.03	14.12	14.19	-6.46%	13,920,100
2025-10-31	15.01	15.39	14.65	15.17	-2.32%	20,320,600
2025-10-30	21.88	22.00	15.46	15.53	-46.52%	45,473,500
2025-10-29	30.30	30.54	28.71	29.04	-4.91%	5,252,000
2025-10-28	30.36	30.68	30.08	30.54	-0.29%	1,719,600
2025-10-27	30.61	30.95	30.43	30.63	+0.59%	2,026,500
2025-10-24	30.50	30.82	30.29	30.45	+0.50%	1,556,500
2025-10-23	30.21	30.66	29.85	30.30	+2.16%	1,539,100
2025-10-22	29.62	30.14	29.52	29.66	-0.97%	1,644,100
2025-10-21	29.50	30.24	29.30	29.95	+1.42%	1,660,700
2025-10-20	29.40	29.82	29.13	29.53	+0.44%	2,008,800
2025-10-17	29.80	30.10	29.18	29.40	-1.93%	2,957,500
2025-10-16	30.31	30.31	29.53	29.98	-0.37%	1,960,800
2025-10-15	30.60	31.30	30.07	30.09	-1.05%	2,353,700
2025-10-14	29.27	30.58	29.17	30.41	+2.95%	2,006,200
2025-10-13	29.62	29.82	29.29	29.54	+1.58%	1,755,700
2025-10-10	30.00	30.15	28.80	29.08	-2.68%	2,278,800
2025-10-09	30.84	31.18	29.84	29.88	-1.52%	2,793,000
2025-10-08	31.27	31.33	30.15	30.34	-2.51%	3,337,500
2025-10-07	31.30	31.52	30.99	31.12	-0.58%	2,140,500
2025-10-06	32.00	32.00	31.18	31.30	-2.92%	2,724,000
2025-10-03	31.78	32.34	31.58	32.24	+2.58%	3,677,900
2025-10-02	31.56	32.01	31.14	31.43	-0.85%	3,078,600
2025-10-01	33.35	33.40	31.65	31.70	-5.74%	3,840,900
2025-09-30	33.13	33.64	32.68	33.63	+0.36%	1,856,300
2025-09-29	34.00	34.01	33.22	33.51	-0.39%	1,858,300
2025-09-26	33.30	33.96	33.29	33.64	+1.48%	2,100,400
2025-09-25	34.16	34.39	32.99	33.15	-3.18%	2,556,400
2025-09-24	34.80	35.05	34.17	34.24	-1.18%	2,195,100
2025-09-23	35.74	36.05	34.61	34.65	-2.48%	2,353,900
2025-09-22	36.07	36.18	35.50	35.53	-1.91%	2,327,600
2025-09-19	37.26	37.32	36.18	36.22	-2.66%	2,896,900
2025-09-18	37.30	37.52	36.72	37.21	-0.16%	1,532,000
2025-09-17	37.07	38.68	36.95	37.27	+0.65%	2,042,100
2025-09-16	37.70	37.93	36.98	37.03	-1.62%	1,511,200
2025-09-15	38.60	38.60	37.49	37.64	-1.88%	2,482,300
2025-09-12	38.09	38.64	37.68	38.36	+0.42%	1,984,700
2025-09-11	36.92	38.25	36.85	38.20	+3.61%	1,411,400
2025-09-10	36.86	37.17	36.60	36.87	+0.14%	1,782,700
2025-09-09	37.90	37.99	36.69	36.82	-2.85%	1,917,800
2025-09-08	37.62	37.99	36.51	37.90	+0.32%	1,485,100
2025-09-05	37.55	38.18	37.00	37.78	+1.31%	1,858,100
2025-09-04	37.00	37.30	36.26	37.29	+0.62%	1,770,000
2025-09-03	38.19	38.51	36.96	37.06	-3.67%	1,764,600
2025-09-02	38.77	38.83	37.67	38.47	-1.61%	1,652,200
2025-08-29	39.17	39.63	38.93	39.10	-0.53%	1,143,400
2025-08-28	39.99	39.99	38.84	39.31	-1.08%	1,124,900
2025-08-27	39.27	39.90	39.00	39.74	+0.48%	1,520,000
2025-08-26	39.94	40.05	39.33	39.55	-1.47%	1,662,800
2025-08-25	40.68	40.68	40.03	40.14	-1.35%	1,192,000
2025-08-22	39.64	40.84	39.50	40.69	+3.43%	1,566,500
2025-08-21	38.22	39.38	38.07	39.34	+2.05%	1,173,200
2025-08-20	38.61	38.98	37.98	38.55	-0.16%	1,432,800
2025-08-19	38.24	38.82	38.13	38.61	+1.74%	1,877,300
2025-08-18	37.49	38.42	37.36	37.95	+1.31%	1,745,100
2025-08-15	37.50	37.77	37.20	37.46	+0.43%	1,255,100
2025-08-14	36.87	37.31	36.38	37.30	-0.64%	1,356,200
2025-08-13	35.41	37.61	35.21	37.54	+6.80%	2,243,300
2025-08-12	35.18	35.84	35.05	35.15	+0.06%	2,082,400
2025-08-11	35.87	36.10	34.98	35.13	-1.84%	2,061,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+11.19%). Worst month: Oct (-15.67%). Based on 5 years of daily data (2022–2026).

Jan+4.47%
Feb-12.59%
Mar+11.19%
Apr-4.03%
May-3.18%
Jun-2.86%
Jul-4.37%
Aug-1.68%
Sep-9.84%
Oct-15.67%
Nov+2.71%
Dec-2.21%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is FMC Corporation's (FMC) latest close?

10.59 on 2026-08-07, from the Closelook data lake's daily price record.

What is FMC's 52-week high and low?

40.84 high and 9.95 low over the trailing 52 weeks, as of 2026-08-07.

What is FMC Corporation's strongest and weakest month historically?

Historically, FMC's strongest calendar month has been Mar (average +11.19%) and its weakest Oct (average -15.67%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.