NYSE:FMC | Historical Stock Price | FMC CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.97$3.13$10.04$32.24$103.55$332.581980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1983

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1983-12-30$2.00$2.00122,218——
1983-12-29$2.03$2.03458,894——
1983-12-28$2.03$2.03728,696——
1983-12-27$2.03$2.031,545,020——
1983-12-23$1.95$1.95327,452——
1983-12-22$1.97$1.97435,834——
1983-12-21$2.01$2.01417,386——
1983-12-20$2.03$2.03283,638——
1983-12-19$2.05$2.05601,866——
1983-12-16$2.04$2.044,471,334——
1983-12-15$2.09$2.09581,112——
1983-12-14$2.09$2.09532,686——
1983-12-13$2.11$2.111,415,884——
1983-12-12$2.09$2.091,164,530——
1983-12-09$2.09$2.09588,030——
1983-12-08$2.10$2.101,102,268——
1983-12-07$2.08$2.081,058,454——
1983-12-06$2.09$2.09382,796——
1983-12-05$2.09$2.09484,260——
1983-12-02$2.10$2.10352,818——
1983-12-01$2.09$2.09576,500——
1983-11-30$2.08$2.08827,854——
1983-11-29$2.07$2.07564,970——
1983-11-28$2.05$2.05737,920——
1983-11-25$2.03$2.034,162,330——
1983-11-23$2.02$2.02445,058——
1983-11-22$2.01$2.01795,570——
1983-11-21$1.96$1.96756,368——
1983-11-18$1.95$1.95431,222——
1983-11-17$1.95$1.951,844,800——
1983-11-16$1.92$1.92470,424——
1983-11-15$1.90$1.90209,846——
1983-11-14$1.90$1.90343,594——
1983-11-11$1.90$1.90269,802——
1983-11-10$1.85$1.852,644,982——
1983-11-09$1.81$1.812,033,892——
1983-11-08$1.84$1.84364,348——
1983-11-07$1.88$1.88654,904——
1983-11-04$1.92$1.92338,982——
1983-11-03$1.93$1.931,150,694——
1983-11-02$1.95$1.95599,560——
1983-11-01$1.95$1.951,118,410——
1983-10-31$1.96$1.96807,100——
1983-10-28$1.96$1.96200,622——
1983-10-27$1.96$1.962,859,440——
1983-10-26$1.94$1.941,602,670——
1983-10-25$1.96$1.96276,720——
1983-10-24$1.98$1.98186,786——
1983-10-21$1.99$1.99239,824——
1983-10-20$1.99$1.99394,326——
1983-10-19$1.98$1.98553,440——
1983-10-18$1.99$1.99645,680——
1983-10-17$2.02$2.02897,034——
1983-10-14$2.01$2.01389,714——
1983-10-13$1.99$1.99846,302——
1983-10-12$2.00$2.00163,726——
1983-10-11$2.03$2.03804,794——
1983-10-10$2.03$2.03641,068——
1983-10-07$2.02$2.02290,556——
1983-10-06$2.03$2.03539,604——
1983-10-05$2.01$2.01463,506——
1983-10-04$2.01$2.01488,872——
1983-10-03$1.97$1.97428,916——
1983-09-30$1.98$1.98654,904——
1983-09-29$1.97$1.97486,566——
1983-09-28$1.96$1.96781,734——
1983-09-27$1.96$1.96539,604——
1983-09-26$1.98$1.98707,942——
1983-09-23$1.96$1.96505,014——
1983-09-22$1.96$1.961,335,174——
1983-09-21$1.92$1.922,310,612——
1983-09-20$1.92$1.92505,014——
1983-09-19$1.95$1.95717,166——
1983-09-16$1.95$1.95673,352——
1983-09-15$1.92$1.92306,698——
1983-09-14$1.90$1.90938,542——
1983-09-13$1.87$1.871,556,550——
1983-09-12$1.91$1.912,116,908——
1983-09-09$1.94$1.941,120,716——
1983-09-08$1.93$1.931,058,454——
1983-09-07$1.90$1.901,240,628——
1983-09-06$1.86$1.86772,510——
1983-09-02$1.83$1.83431,222——
1983-09-01$1.85$1.85373,572——
1983-08-31$1.88$1.881,040,006——
1983-08-30$1.83$1.831,962,406——
1983-08-29$1.82$1.82502,708——
1983-08-26$1.78$1.78260,578——
1983-08-25$1.76$1.76652,598——
1983-08-24$1.76$1.761,044,618——
1983-08-23$1.78$1.78325,146——
1983-08-22$1.79$1.79977,744——
1983-08-19$1.80$1.80839,384——
1983-08-18$1.77$1.772,075,400——
1983-08-17$1.69$1.69334,370——
1983-08-16$1.66$1.661,141,470——
1983-08-15$1.65$1.651,289,054——
1983-08-12$1.62$1.62445,058——
1983-08-11$1.60$1.602,091,542——
1983-08-10$1.64$1.64701,024——
1983-08-09$1.64$1.64680,270——
1983-08-08$1.63$1.63611,090——
1983-08-05$1.69$1.69687,188——
1983-08-04$1.69$1.693,539,710——
1983-08-03$1.75$1.751,351,316——
1983-08-02$1.66$1.66571,888——
1983-08-01$1.70$1.70253,660——
1983-07-29$1.72$1.722,490,480——
1983-07-28$1.76$1.761,005,416——
1983-07-27$1.75$1.751,282,136——
1983-07-26$1.74$1.742,022,362——
1983-07-25$1.71$1.711,127,634——
1983-07-22$1.71$1.711,406,660——
1983-07-21$1.71$1.711,750,254——
1983-07-20$1.73$1.731,455,086——
1983-07-19$1.73$1.731,886,308——
1983-07-18$1.73$1.73832,466——
1983-07-15$1.73$1.73239,824——
1983-07-14$1.75$1.75309,004——
1983-07-13$1.76$1.76634,150——
1983-07-12$1.75$1.75396,632——
1983-07-11$1.79$1.79403,550——
1983-07-08$1.78$1.78507,320——
1983-07-07$1.78$1.78613,396——
1983-07-06$1.79$1.79927,012——
1983-07-05$1.82$1.82507,320——
1983-07-01$1.86$1.86426,610——
1983-06-30$1.84$1.84230,600——
1983-06-29$1.83$1.83913,176——
1983-06-28$1.88$1.88756,368——
1983-06-27$1.88$1.88657,210——
1983-06-24$1.89$1.89428,916——
1983-06-23$1.90$1.90943,154——
1983-06-22$1.90$1.90811,712——
1983-06-21$1.88$1.88784,040——
1983-06-20$1.88$1.88737,920——
1983-06-17$1.89$1.89468,118——
1983-06-16$1.89$1.891,826,352——
1983-06-15$1.82$1.821,026,170——
1983-06-14$1.80$1.803,774,922——
1983-06-13$1.78$1.78592,642——
1983-06-10$1.76$1.76864,750——
1983-06-09$1.71$1.71913,176——
1983-06-08$1.75$1.751,588,834——
1983-06-07$1.74$1.742,282,940——
1983-06-06$1.73$1.73756,368——
1983-06-03$1.73$1.732,640,370——
1983-06-02$1.73$1.73811,712——
1983-06-01$1.77$1.77765,592——
1983-05-31$1.76$1.761,355,928——
1983-05-27$1.81$1.812,349,814——
1983-05-26$1.85$1.851,565,774——
1983-05-25$1.86$1.86465,812——
1983-05-24$1.84$1.841,063,066——
1983-05-23$1.79$1.791,344,398——
1983-05-20$1.82$1.82908,564——
1983-05-19$1.83$1.831,178,366——
1983-05-18$1.85$1.851,097,656——
1983-05-17$1.84$1.841,332,868——
1983-05-16$1.83$1.832,075,400——
1983-05-13$1.82$1.822,393,628——
1983-05-12$1.77$1.77643,374——
1983-05-11$1.75$1.753,486,672——
1983-05-10$1.76$1.761,206,038——
1983-05-09$1.73$1.732,222,984——
1983-05-06$1.70$1.701,129,940——
1983-05-05$1.66$1.66857,832——
1983-05-04$1.63$1.631,547,326——
1983-05-03$1.63$1.63458,894——
1983-05-02$1.58$1.58528,074——
1983-04-29$1.60$1.601,058,454——
1983-04-28$1.57$1.571,727,194——
1983-04-27$1.58$1.58629,538——
1983-04-26$1.60$1.60481,954——
1983-04-25$1.56$1.562,760,282——
1983-04-22$1.57$1.571,542,714——
1983-04-21$1.54$1.542,139,968——
1983-04-20$1.57$1.571,697,216——
1983-04-19$1.53$1.533,553,546——
1983-04-18$1.56$1.562,619,616——
1983-04-15$1.58$1.581,083,820——
1983-04-14$1.56$1.56807,100——
1983-04-13$1.56$1.56938,542——
1983-04-12$1.52$1.521,579,610——
1983-04-11$1.54$1.541,231,404——
1983-04-08$1.55$1.55475,036——
1983-04-07$1.56$1.56440,446——
1983-04-06$1.58$1.581,893,226——
1983-04-05$1.59$1.59774,816——
1983-04-04$1.57$1.573,223,788——
1983-03-31$1.63$1.631,169,142——
1983-03-30$1.62$1.62671,046——
1983-03-29$1.60$1.60518,850——
1983-03-28$1.59$1.59502,708——
1983-03-25$1.58$1.58558,052——
1983-03-24$1.59$1.59827,854——
1983-03-23$1.54$1.541,065,372——
1983-03-22$1.53$1.53332,064——
1983-03-21$1.54$1.54465,812——
1983-03-18$1.56$1.56523,462——
1983-03-17$1.52$1.52857,832——
1983-03-16$1.56$1.56228,294——
1983-03-15$1.58$1.58772,510——
1983-03-14$1.57$1.57560,358——
1983-03-11$1.59$1.59581,112——
1983-03-10$1.58$1.581,058,454——
1983-03-09$1.63$1.631,973,936——
1983-03-08$1.58$1.581,837,882——
1983-03-07$1.64$1.64772,510——
1983-03-04$1.64$1.64417,386——
1983-03-03$1.60$1.60701,024——
1983-03-02$1.59$1.592,522,764——
1983-03-01$1.60$1.603,096,958——
1983-02-28$1.54$1.542,605,780——
1983-02-25$1.55$1.551,943,958——
1983-02-24$1.58$1.584,418,296——
1983-02-23$1.56$1.561,097,656——
1983-02-22$1.54$1.541,238,322——
1983-02-18$1.56$1.561,014,640——
1983-02-17$1.53$1.53560,358——
1983-02-16$1.54$1.54412,774——
1983-02-15$1.53$1.53362,042——
1983-02-14$1.58$1.58424,304——
1983-02-11$1.57$1.571,604,976——
1983-02-10$1.56$1.56823,242——
1983-02-09$1.51$1.51585,724——
1983-02-08$1.61$1.61664,128——
1983-02-07$1.62$1.621,884,002——
1983-02-04$1.56$1.562,109,990——
1983-02-03$1.52$1.521,037,700——
1983-02-02$1.53$1.53802,488——
1983-02-01$1.52$1.52387,408——
1983-01-31$1.54$1.54908,564——
1983-01-28$1.55$1.55389,714——
1983-01-27$1.55$1.55657,210——
1983-01-26$1.51$1.51488,872——
1983-01-25$1.52$1.522,146,886——
1983-01-24$1.50$1.50742,532——
1983-01-21$1.52$1.521,076,902——
1983-01-20$1.58$1.58832,466——
1983-01-19$1.57$1.57740,226——
1983-01-18$1.59$1.591,383,600——
1983-01-17$1.56$1.561,503,512——
1983-01-14$1.51$1.511,265,994——
1983-01-13$1.48$1.48389,714——
1983-01-12$1.49$1.493,482,060——
1983-01-11$1.47$1.47830,160——
1983-01-10$1.47$1.47867,056——
1983-01-07$1.45$1.452,329,060——
1983-01-06$1.46$1.461,452,780——
1983-01-05$1.41$1.41528,074——
1983-01-04$1.40$1.401,305,196——
1983-01-03$1.38$1.381,501,206——