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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$50.75$105.10857,140——
2012-12-28$49.67$102.86810,790——
2012-12-27$50.25$104.061,078,055——
2012-12-26$50.04$103.391,005,762——
2012-12-24$50.81$104.96349,359——
2012-12-21$50.31$103.941,234,171——
2012-12-20$50.82$104.981,178,020——
2012-12-19$50.32$103.96845,841——
2012-12-18$50.45$104.231,220,335——
2012-12-17$49.72$102.73942,232——
2012-12-14$49.25$101.761,143,776——
2012-12-13$49.26$101.781,942,920——
2012-12-12$49.26$101.783,050,953——
2012-12-11$47.02$97.13980,396——
2012-12-10$46.61$96.291,196,929——
2012-12-07$46.04$95.11649,370——
2012-12-06$46.02$95.071,190,473——
2012-12-05$46.82$96.72975,323——
2012-12-04$46.71$96.51646,602——
2012-12-03$46.74$96.56810,559——
2012-11-30$48.10$99.371,008,183——
2012-11-29$48.14$99.45559,320——
2012-11-28$48.13$99.43605,325——
2012-11-27$48.10$99.37710,594——
2012-11-26$48.14$99.45820,590——
2012-11-23$47.53$98.19433,528——
2012-11-21$46.73$96.54828,546——
2012-11-20$46.96$97.01790,036——
2012-11-19$46.61$96.29840,652——
2012-11-16$44.79$92.53870,976——
2012-11-15$44.61$92.17815,978——
2012-11-14$44.58$92.10703,791——
2012-11-13$45.33$93.64471,346——
2012-11-12$45.80$94.63417,963——
2012-11-09$46.16$95.36862,675——
2012-11-08$45.83$94.68690,301——
2012-11-07$46.40$95.86509,511——
2012-11-06$47.38$97.89564,855——
2012-11-05$47.55$98.23510,664——
2012-11-02$46.94$96.97708,634——
2012-11-01$47.42$97.961,344,283——
2012-10-31$46.42$95.901,222,180——
2012-10-26$47.08$97.26659,055——
2012-10-25$46.47$96.01424,650——
2012-10-24$46.40$95.86608,092——
2012-10-23$46.97$97.05671,738——
2012-10-22$47.67$98.48321,687——
2012-10-19$47.81$98.78456,588——
2012-10-18$48.53$100.25383,257——
2012-10-17$48.73$100.68486,335——
2012-10-16$48.14$99.45489,910——
2012-10-15$47.13$97.37479,072——
2012-10-12$46.51$96.10401,129——
2012-10-11$46.82$96.72464,083——
2012-10-10$46.64$96.36827,854——
2012-10-09$47.63$98.41443,674——
2012-10-08$48.36$99.91317,997——
2012-10-05$48.75$100.72394,441——
2012-10-04$48.33$99.84668,509——
2012-10-03$47.79$98.731,083,589——
2012-10-02$47.96$99.09919,748——
2012-10-01$48.86$100.93863,366——
2012-09-28$48.03$99.231,415,077——
2012-09-27$48.34$99.88645,334——
2012-09-26$48.20$99.57638,993——
2012-09-25$48.80$100.66539,373——
2012-09-24$49.40$101.90528,996——
2012-09-21$50.03$103.19707,481——
2012-09-20$50.29$103.74536,260——
2012-09-19$50.31$103.78448,517——
2012-09-18$50.27$103.69460,162——
2012-09-17$50.52$104.21487,373——
2012-09-14$50.78$104.74810,674——
2012-09-13$50.80$104.78840,883——
2012-09-12$49.72$102.561,095,696——
2012-09-11$49.64$102.40898,302——
2012-09-10$49.16$101.401,054,303——
2012-09-07$48.53$100.09845,956——
2012-09-06$48.14$99.29725,237——
2012-09-05$47.07$97.09687,880——
2012-09-04$46.57$96.07827,278——
2012-08-31$47.11$97.18765,361——
2012-08-30$46.70$96.321,207,652——
2012-08-29$46.88$96.69665,627——
2012-08-28$46.50$95.91724,776——
2012-08-27$46.56$96.03556,438——
2012-08-24$47.02$96.98523,923——
2012-08-23$47.26$97.48632,882——
2012-08-22$48.23$99.48748,758——
2012-08-21$47.28$97.52633,919——
2012-08-20$47.64$98.27502,823——
2012-08-17$47.64$98.271,001,957——
2012-08-16$48.20$99.43849,761——
2012-08-15$47.32$97.61529,112——
2012-08-14$46.64$96.21757,752——
2012-08-13$47.14$97.23622,159——
2012-08-10$47.36$97.69577,422——
2012-08-09$47.03$97.02669,317——
2012-08-08$47.42$97.82818,861——
2012-08-07$47.89$98.791,044,964——
2012-08-06$46.96$96.85632,882——
2012-08-03$46.81$96.55706,904——
2012-08-02$45.46$93.761,223,218——
2012-08-01$45.85$94.581,736,764——
2012-07-31$47.44$97.861,296,087——
2012-07-30$47.56$98.111,241,550——
2012-07-27$47.93$98.861,731,114——
2012-07-26$47.88$98.771,120,255——
2012-07-25$46.88$96.69686,612——
2012-07-24$46.46$95.831,201,195——
2012-07-23$46.67$96.26710,940——
2012-07-20$47.29$97.551,172,601——
2012-07-19$47.79$98.571,065,026——
2012-07-18$47.61$98.21813,672——
2012-07-17$47.43$97.84932,546——
2012-07-16$46.56$96.03955,952——
2012-07-13$46.54$96.001,085,665——
2012-07-12$44.86$92.52875,934——
2012-07-11$44.29$91.361,331,830——
2012-07-10$45.41$93.671,202,233——
2012-07-09$46.11$95.101,371,378——
2012-07-06$45.59$94.051,338,287——
2012-07-05$46.57$96.071,030,436——
2012-07-03$46.87$96.68439,293——
2012-07-02$46.48$95.87871,092——
2012-06-29$46.38$95.671,513,428——
2012-06-28$44.90$92.611,345,090——
2012-06-27$44.50$91.791,016,024——
2012-06-26$43.63$89.84972,901——
2012-06-25$43.05$88.64864,981——
2012-06-22$43.69$89.971,650,635——
2012-06-21$43.55$89.661,201,772——
2012-06-20$45.39$93.471,098,002——
2012-06-19$45.59$93.881,063,412——
2012-06-18$44.02$90.63980,857——
2012-06-15$43.63$89.842,117,023——
2012-06-14$43.37$89.312,280,634——
2012-06-13$43.79$90.161,370,110——
2012-06-12$44.73$92.09854,488——
2012-06-11$44.02$90.631,176,406——
2012-06-08$45.04$92.731,167,297——
2012-06-07$44.13$90.86909,486——
2012-06-06$43.72$90.02903,376——
2012-06-05$42.71$87.95990,312——
2012-06-04$42.46$87.431,035,163——
2012-06-01$42.52$87.541,038,507——
2012-05-31$44.21$91.021,435,139——
2012-05-30$44.89$92.43726,621——
2012-05-29$45.57$93.82851,952——
2012-05-25$44.57$91.77995,039——
2012-05-24$45.08$92.822,449,433——
2012-05-23$44.41$91.431,040,006——
2012-05-22$43.75$90.081,501,437——
2012-05-21$43.46$89.491,055,917——
2012-05-18$41.73$85.931,376,221——
2012-05-17$42.19$86.861,478,607——
2012-05-16$43.64$89.851,830,964——
2012-05-15$44.81$92.271,399,742——
2012-05-14$45.10$92.851,573,845——
2012-05-11$45.96$94.641,546,865——
2012-05-10$45.80$94.31713,246——
2012-05-09$45.68$94.06941,540——
2012-05-08$45.82$94.331,298,509——
2012-05-07$45.95$94.60847,686——
2012-05-04$46.00$94.711,180,672——
2012-05-03$46.72$96.20973,132——
2012-05-02$47.13$97.041,821,971——
2012-05-01$47.49$97.781,395,822——
2012-04-30$47.90$98.621,307,041——
2012-04-27$48.59$100.051,855,869——
2012-04-26$47.78$98.391,310,961——
2012-04-25$47.18$97.151,433,179——
2012-04-24$45.41$93.501,279,599——
2012-04-23$45.71$94.111,316,495——
2012-04-20$46.46$95.66867,517——
2012-04-19$46.27$95.26898,648——
2012-04-18$46.49$95.731,127,634——
2012-04-17$46.81$96.381,339,555——
2012-04-16$45.66$94.02724,315——
2012-04-13$45.44$93.561,153,461——
2012-04-12$45.56$93.811,430,642——
2012-04-11$44.43$91.481,164,761——
2012-04-10$44.39$91.391,618,120——
2012-04-09$45.39$93.45931,855——
2012-04-05$46.10$94.92541,679——
2012-04-04$46.17$95.06846,071——
2012-04-03$46.70$96.16929,087——
2012-04-02$46.72$96.191,419,574——
2012-03-30$45.91$94.521,160,149——
2012-03-29$45.71$94.121,208,113——
2012-03-28$45.13$92.911,573,153——
2012-03-27$45.83$94.213,078,741——
2012-03-26$43.86$90.14861,522——
2012-03-23$43.13$88.65959,988——
2012-03-22$42.26$86.861,404,354——
2012-03-21$43.12$88.63530,841——
2012-03-20$43.02$88.42641,760——
2012-03-19$43.46$89.33657,441——
2012-03-16$43.32$89.051,541,561——
2012-03-15$43.37$89.14817,708——
2012-03-14$43.08$88.56787,730——
2012-03-13$43.37$89.14843,535——
2012-03-12$42.63$87.63687,419——
2012-03-09$42.98$88.351,144,237——
2012-03-08$42.99$88.361,147,696——
2012-03-07$42.01$86.351,216,876——
2012-03-06$41.96$86.241,563,468——
2012-03-05$43.26$88.921,608,666——
2012-03-02$43.37$89.141,066,756——
2012-03-01$43.46$89.341,207,883——
2012-02-29$42.92$88.221,513,658——
2012-02-28$43.36$89.131,236,938——
2012-02-27$43.03$88.44915,482——
2012-02-24$42.74$87.85832,005——
2012-02-23$42.75$87.86915,713——
2012-02-22$42.77$87.911,711,283——
2012-02-21$42.72$87.811,862,787——
2012-02-17$41.90$86.121,329,409——
2012-02-16$41.28$84.851,485,295——
2012-02-15$40.78$83.821,957,563——
2012-02-14$40.11$82.451,173,985——
2012-02-13$40.65$83.561,448,860——
2012-02-10$39.54$81.272,109,068——
2012-02-09$40.24$82.722,815,626——
2012-02-08$41.24$84.772,344,049——
2012-02-07$40.35$82.941,448,168——
2012-02-06$40.67$83.591,178,827——
2012-02-03$41.20$84.68845,610——
2012-02-02$40.45$83.15830,160——
2012-02-01$40.42$83.071,092,352——
2012-01-31$40.19$82.611,198,198——
2012-01-30$40.26$82.76692,492——
2012-01-27$40.31$82.861,210,881——
2012-01-26$39.68$81.56875,358——
2012-01-25$40.22$82.66792,803——
2012-01-24$39.81$81.83537,529——
2012-01-23$39.61$81.43653,520——
2012-01-20$39.69$81.59793,264——
2012-01-19$39.81$81.83610,859——
2012-01-18$39.49$81.17969,673——
2012-01-17$39.13$80.43924,245——
2012-01-13$39.08$80.34795,801——
2012-01-12$39.24$80.66805,486——
2012-01-11$38.78$79.71542,371——
2012-01-10$38.62$79.38760,058——
2012-01-09$38.15$78.411,004,494——
2012-01-06$38.15$78.411,122,561——
2012-01-05$37.71$77.501,239,244——
2012-01-04$37.89$77.881,022,711——
2012-01-03$37.96$78.031,066,064——