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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$49.05$106.44686,496——
2016-12-29$49.23$106.81526,229——
2016-12-28$49.14$106.63469,732——
2016-12-27$49.71$107.56947,190——
2016-12-23$49.17$106.38470,655——
2016-12-22$49.42$106.92512,047——
2016-12-21$49.59$107.30554,708——
2016-12-20$49.45$106.99580,881——
2016-12-19$49.56$107.22744,146——
2016-12-16$49.85$107.861,500,284——
2016-12-15$50.56$109.38797,184——
2016-12-14$49.68$107.48810,905——
2016-12-13$50.36$108.97870,976——
2016-12-12$50.97$110.281,013,372——
2016-12-09$51.01$110.35635,534——
2016-12-08$51.17$110.71609,591——
2016-12-07$50.49$109.25958,143——
2016-12-06$49.12$106.281,405,738——
2016-12-05$49.36$106.79995,961——
2016-12-02$49.03$106.08927,243——
2016-12-01$48.86$105.721,523,574——
2016-11-30$48.67$105.311,206,384——
2016-11-29$47.53$102.83985,123——
2016-11-28$47.82$103.471,075,864——
2016-11-25$47.80$103.41261,385——
2016-11-23$47.95$103.751,113,106——
2016-11-22$47.31$102.36780,235——
2016-11-21$47.23$102.19798,568——
2016-11-18$46.85$101.371,222,065——
2016-11-17$46.66$100.95756,829——
2016-11-16$46.40$100.39898,764——
2016-11-15$46.83$101.331,513,658——
2016-11-14$45.76$99.001,815,975——
2016-11-11$45.44$98.311,786,343——
2016-11-10$46.92$101.522,797,639——
2016-11-09$47.05$101.802,536,254——
2016-11-08$46.28$100.132,570,844——
2016-11-07$46.48$100.561,905,333——
2016-11-04$45.50$98.443,584,446——
2016-11-03$44.17$95.572,883,192——
2016-11-02$39.97$86.491,118,179——
2016-11-01$40.94$88.571,297,586——
2016-10-31$40.67$87.99654,097——
2016-10-28$40.89$88.47692,838——
2016-10-27$40.75$88.17629,653——
2016-10-26$40.91$88.51766,630——
2016-10-25$41.06$88.83692,953——
2016-10-24$41.50$89.79755,330——
2016-10-21$41.15$89.04700,448——
2016-10-20$41.71$90.24529,919——
2016-10-19$41.56$89.92566,008——
2016-10-18$40.95$88.611,327,103——
2016-10-17$40.25$87.091,363,077——
2016-10-14$40.38$87.371,032,627——
2016-10-13$40.21$86.991,233,479——
2016-10-12$40.77$88.21683,960——
2016-10-11$40.98$88.66635,880——
2016-10-10$41.49$89.77388,330——
2016-10-07$41.37$89.51747,259——
2016-10-06$41.67$90.16626,310——
2016-10-05$41.44$89.66750,142——
2016-10-04$40.95$88.61771,934——
2016-10-03$41.73$90.28694,683——
2016-09-30$41.93$90.71882,622——
2016-09-29$41.84$90.52917,096——
2016-09-28$42.10$91.081,358,811——
2016-09-27$41.93$90.42873,398——
2016-09-26$41.66$89.82612,243——
2016-09-23$42.14$90.87848,608——
2016-09-22$42.41$91.45625,272——
2016-09-21$42.13$90.85859,562——
2016-09-20$41.06$88.53932,546——
2016-09-19$41.44$89.351,234,632——
2016-09-16$41.45$89.374,147,918——
2016-09-15$41.14$88.702,000,686——
2016-09-14$40.33$86.962,184,589——
2016-09-13$38.96$84.001,424,647——
2016-09-12$39.99$86.231,119,448——
2016-09-09$38.91$83.891,823,008——
2016-09-08$41.10$88.621,236,362——
2016-09-07$40.69$87.72686,381——
2016-09-06$40.51$87.35602,097——
2016-09-02$41.21$88.85865,096——
2016-09-01$40.50$87.33801,566——
2016-08-31$40.71$87.781,047,270——
2016-08-30$41.11$88.64979,474——
2016-08-29$40.96$88.321,382,216——
2016-08-26$40.38$87.071,104,805——
2016-08-25$40.91$88.21701,139——
2016-08-24$40.77$87.91693,530——
2016-08-23$41.80$90.12610,744——
2016-08-22$41.27$88.98617,432——
2016-08-19$41.47$89.41884,697——
2016-08-18$41.24$88.92623,081——
2016-08-17$40.76$87.891,142,623——
2016-08-16$41.22$88.88940,963——
2016-08-15$41.88$90.30981,664——
2016-08-12$41.33$89.111,262,650——
2016-08-11$41.93$90.42870,400——
2016-08-10$41.53$89.54570,850——
2016-08-09$41.56$89.61996,307——
2016-08-08$42.02$90.60764,900——
2016-08-05$41.85$90.231,072,982——
2016-08-04$41.97$90.491,389,596——
2016-08-03$41.80$90.142,529,221——
2016-08-02$40.46$87.241,271,874——
2016-08-01$40.99$88.381,063,643——
2016-07-29$41.23$88.901,223,794——
2016-07-28$41.68$89.87760,404——
2016-07-27$41.82$90.17943,615——
2016-07-26$42.32$91.261,369,188——
2016-07-25$41.59$89.671,254,579——
2016-07-22$41.74$90.01752,678——
2016-07-21$41.62$89.74830,506——
2016-07-20$42.22$91.031,749,216——
2016-07-19$41.99$90.551,356,620——
2016-07-18$42.48$91.59839,730——
2016-07-15$42.38$91.371,105,035——
2016-07-14$42.19$90.961,238,668——
2016-07-13$41.88$90.301,363,653——
2016-07-12$41.70$89.911,439,521——
2016-07-11$40.26$86.81878,471——
2016-07-08$40.31$86.921,179,865——
2016-07-07$38.86$83.78885,619——
2016-07-06$38.30$82.582,930,234——
2016-07-05$38.77$83.591,849,643——
2016-07-01$39.95$86.131,305,427——
2016-06-30$40.16$86.601,530,262——
2016-06-29$39.33$84.811,547,672——
2016-06-28$37.95$81.832,204,651——
2016-06-27$36.61$78.632,768,238——
2016-06-24$39.13$84.052,163,720——
2016-06-23$42.76$91.831,904,295——
2016-06-22$42.26$90.771,732,267——
2016-06-21$41.83$89.841,918,823——
2016-06-20$42.17$90.572,088,775——
2016-06-17$41.88$89.952,069,750——
2016-06-16$42.50$91.271,026,055——
2016-06-15$42.13$90.49938,888——
2016-06-14$41.75$89.671,069,292——
2016-06-13$41.97$90.141,458,430——
2016-06-10$43.07$92.501,452,780——
2016-06-09$43.67$93.792,170,984——
2016-06-08$43.76$93.973,083,814——
2016-06-07$43.13$92.631,261,728——
2016-06-06$43.08$92.521,590,448——
2016-06-03$42.37$90.991,961,599——
2016-06-02$41.64$89.431,042,543——
2016-06-01$41.36$88.831,612,471——
2016-05-31$41.19$88.461,232,903——
2016-05-27$41.73$89.63970,250——
2016-05-26$41.50$89.131,515,042——
2016-05-25$41.96$90.122,705,169——
2016-05-24$41.05$88.162,153,343——
2016-05-23$41.14$88.372,660,548——
2016-05-20$40.33$86.621,875,355——
2016-05-19$39.64$85.152,279,481——
2016-05-18$39.58$85.022,173,290——
2016-05-17$40.89$87.832,720,734——
2016-05-16$40.76$87.552,260,918——
2016-05-13$39.90$85.691,470,652——
2016-05-12$40.75$87.532,271,871——
2016-05-11$40.76$87.552,175,711——
2016-05-10$40.88$87.813,241,314——
2016-05-09$40.42$86.801,629,766——
2016-05-06$41.63$89.411,626,191——
2016-05-05$41.23$88.552,223,906——
2016-05-04$41.14$88.372,439,172——
2016-05-03$41.04$88.144,896,099——
2016-05-02$37.83$81.251,860,827——
2016-04-29$37.52$80.581,802,946——
2016-04-28$37.75$81.071,293,666——
2016-04-27$38.25$82.151,443,095——
2016-04-26$37.53$80.601,109,993——
2016-04-25$37.01$79.481,146,774——
2016-04-22$37.25$80.001,086,011——
2016-04-21$37.12$79.722,445,052——
2016-04-20$37.12$79.721,890,113——
2016-04-19$36.26$77.882,079,897——
2016-04-18$34.80$74.751,537,410——
2016-04-15$34.61$74.321,869,359——
2016-04-14$34.28$73.622,739,874——
2016-04-13$34.36$73.801,261,497——
2016-04-12$32.96$70.78907,642——
2016-04-11$32.43$69.651,194,047——
2016-04-08$32.51$69.821,353,276——
2016-04-07$32.00$68.731,630,342——
2016-04-06$32.84$70.541,782,077——
2016-04-05$33.10$71.081,769,048——
2016-04-04$34.00$73.021,341,977——
2016-04-01$34.94$75.051,117,603——
2016-03-31$35.01$75.201,252,619——
2016-03-30$35.80$76.891,583,300——
2016-03-29$35.61$76.481,000,112——
2016-03-28$35.43$75.791,376,106——
2016-03-24$35.17$75.231,485,525——
2016-03-23$35.90$76.791,203,156——
2016-03-22$36.19$77.421,312,806——
2016-03-21$35.84$76.66869,131——
2016-03-18$35.46$75.861,224,601——
2016-03-17$35.83$76.641,011,296——
2016-03-16$34.85$74.54761,787——
2016-03-15$33.93$72.58818,861——
2016-03-14$34.75$74.341,064,334——
2016-03-11$34.82$74.491,389,019——
2016-03-10$34.01$72.741,099,962——
2016-03-09$33.77$72.241,653,287——
2016-03-08$33.57$71.821,765,935——
2016-03-07$35.39$75.711,638,413——
2016-03-04$35.11$75.102,424,990——
2016-03-03$33.49$71.631,587,105——
2016-03-02$32.96$70.501,536,949——
2016-03-01$33.29$71.201,087,279——
2016-02-29$32.65$69.831,550,554——
2016-02-26$33.01$70.611,084,858——
2016-02-25$32.42$69.35742,532——
2016-02-24$32.08$68.62788,652——
2016-02-23$31.78$67.971,079,439——
2016-02-22$32.81$70.181,488,408——
2016-02-19$31.18$66.69791,189——
2016-02-18$32.17$68.811,411,618——
2016-02-17$32.84$70.241,569,925——
2016-02-16$31.91$68.252,300,350——
2016-02-12$30.39$65.011,412,540——
2016-02-11$29.08$62.212,503,163——
2016-02-10$29.67$63.471,496,018——
2016-02-09$29.95$64.063,950,870——
2016-02-08$30.31$64.842,021,209——
2016-02-05$32.05$68.551,186,552——
2016-02-04$32.61$69.762,211,454——
2016-02-03$31.29$66.941,033,780——
2016-02-02$29.95$64.061,382,447——
2016-02-01$30.94$66.181,270,030——
2016-01-29$30.98$66.271,124,406——
2016-01-28$30.03$64.23772,164——
2016-01-27$30.10$64.391,297,586——
2016-01-26$30.21$64.621,441,942——
2016-01-25$29.18$62.431,094,774——
2016-01-22$30.57$65.401,996,189——
2016-01-21$30.45$65.141,837,306——
2016-01-20$30.19$64.581,961,138——
2016-01-19$30.19$64.581,948,224——
2016-01-15$30.39$65.011,675,540——
2016-01-14$30.67$65.601,705,056——
2016-01-13$29.77$63.691,452,665——
2016-01-12$30.83$65.951,460,159——
2016-01-11$30.49$65.231,732,037——
2016-01-08$30.94$66.181,785,536——
2016-01-07$30.99$66.292,487,598——
2016-01-06$31.24$66.821,671,965——
2016-01-05$32.59$69.721,630,342——
2016-01-04$32.94$70.462,017,058——