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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$99.82$225.20411,400——
2019-12-30$99.22$223.85452,000——
2019-12-27$101.13$227.16451,600——
2019-12-26$101.49$227.97307,200——
2019-12-24$100.92$226.69248,800——
2019-12-23$100.26$225.21719,300——
2019-12-20$99.04$222.472,375,800——
2019-12-19$98.37$220.961,834,200——
2019-12-18$100.27$225.231,348,600——
2019-12-17$100.92$226.69849,900——
2019-12-16$99.52$223.55587,400——
2019-12-13$99.18$222.78602,800——
2019-12-12$99.50$223.50651,200——
2019-12-11$98.25$220.69765,700——
2019-12-10$97.83$219.75598,900——
2019-12-09$99.19$222.81710,400——
2019-12-06$98.42$221.08826,800——
2019-12-05$97.99$220.11653,700——
2019-12-04$96.91$217.68645,700——
2019-12-03$97.25$218.45780,800——
2019-12-02$97.86$219.82649,400——
2019-11-29$97.96$220.04401,400——
2019-11-27$98.78$221.89977,100——
2019-11-26$98.52$221.30746,100——
2019-11-25$98.52$221.30851,600——
2019-11-22$97.23$218.40788,200——
2019-11-21$97.91$219.93762,300——
2019-11-20$97.08$218.07699,300——
2019-11-19$97.45$218.90640,400——
2019-11-18$96.96$217.80547,100——
2019-11-15$97.00$217.89609,400——
2019-11-14$97.04$217.98648,800——
2019-11-13$96.34$216.40823,600——
2019-11-12$98.35$220.921,071,300——
2019-11-11$99.01$222.40817,100——
2019-11-08$97.70$219.46787,600——
2019-11-07$96.83$217.511,060,300——
2019-11-06$97.52$219.061,386,000——
2019-11-05$96.88$217.621,157,200——
2019-11-04$95.99$215.621,016,700——
2019-11-01$95.01$213.421,732,300——
2019-10-31$91.50$205.531,185,300——
2019-10-30$90.97$204.341,573,500——
2019-10-29$84.91$190.73916,500——
2019-10-28$84.03$188.75783,600——
2019-10-25$83.98$188.64561,200——
2019-10-24$83.39$187.32497,400——
2019-10-23$82.53$185.38563,500——
2019-10-22$82.16$184.55673,900——
2019-10-21$83.54$187.65523,000——
2019-10-18$83.01$186.46541,200——
2019-10-17$84.40$189.58872,400——
2019-10-16$83.77$188.171,255,500——
2019-10-15$83.04$186.53578,600——
2019-10-14$82.45$185.20561,800——
2019-10-11$83.75$188.121,164,800——
2019-10-10$79.92$179.52917,600——
2019-10-09$79.48$178.53988,800——
2019-10-08$79.04$177.54875,000——
2019-10-07$81.06$182.08940,500——
2019-10-04$82.19$184.621,131,200——
2019-10-03$83.20$186.89840,100——
2019-10-02$83.36$187.251,359,300——
2019-10-01$84.19$189.111,141,800——
2019-09-30$87.68$196.951,231,800——
2019-09-27$86.13$193.47866,900——
2019-09-26$87.43$195.491,071,800——
2019-09-25$87.67$196.03838,600——
2019-09-24$87.94$196.63988,400——
2019-09-23$88.70$198.331,095,400——
2019-09-20$89.90$201.011,143,400——
2019-09-19$90.39$202.11697,800——
2019-09-18$90.88$203.21931,500——
2019-09-17$90.65$202.69665,800——
2019-09-16$91.09$203.68661,400——
2019-09-13$91.05$203.59780,100——
2019-09-12$89.96$201.15919,900——
2019-09-11$88.87$198.71983,300——
2019-09-10$86.60$193.641,122,700——
2019-09-09$87.02$194.581,270,200——
2019-09-06$87.40$195.42854,900——
2019-09-05$87.48$195.60787,800——
2019-09-04$86.71$193.88644,500——
2019-09-03$85.10$190.28955,200——
2019-08-30$86.33$193.03700,900——
2019-08-29$85.52$191.22410,000——
2019-08-28$84.05$187.93469,800——
2019-08-27$83.24$186.12654,400——
2019-08-26$83.53$186.77497,900——
2019-08-23$82.82$185.18943,500——
2019-08-22$86.06$192.43493,400——
2019-08-21$86.18$192.70549,200——
2019-08-20$85.39$190.93691,500——
2019-08-19$86.21$192.76508,400——
2019-08-16$85.59$191.38745,900——
2019-08-15$83.54$186.79665,900——
2019-08-14$83.83$187.44890,400——
2019-08-13$86.46$193.321,173,400——
2019-08-12$85.57$191.33984,000——
2019-08-09$88.32$197.481,742,300——
2019-08-08$88.79$198.531,462,300——
2019-08-07$84.90$189.831,124,100——
2019-08-06$84.06$187.961,357,500——
2019-08-05$81.62$182.501,263,400——
2019-08-02$85.92$192.121,034,900——
2019-08-01$85.06$190.191,799,900——
2019-07-31$86.42$193.232,128,600——
2019-07-30$84.80$189.611,144,600——
2019-07-29$84.07$187.98548,700——
2019-07-26$85.57$191.33700,900——
2019-07-25$85.24$190.60507,100——
2019-07-24$85.79$191.82692,300——
2019-07-23$84.89$189.811,079,400——
2019-07-22$84.38$188.67802,800——
2019-07-19$83.37$186.411,141,900——
2019-07-18$83.80$187.38767,500——
2019-07-17$83.45$186.59550,400——
2019-07-16$84.47$188.87451,400——
2019-07-15$83.99$187.80607,400——
2019-07-12$83.26$186.17902,000——
2019-07-11$82.70$184.92768,800——
2019-07-10$81.54$182.32706,100——
2019-07-09$82.33$184.09847,300——
2019-07-08$83.74$187.24895,400——
2019-07-05$84.69$189.37421,900——
2019-07-03$84.79$189.59322,500——
2019-07-02$83.50$186.70696,000——
2019-07-01$85.03$190.131,084,700——
2019-06-28$82.95$185.471,772,900——
2019-06-27$83.09$185.79780,700——
2019-06-26$83.38$185.54808,100——
2019-06-25$82.61$183.83740,500——
2019-06-24$81.81$182.05686,500——
2019-06-21$82.60$183.811,710,300——
2019-06-20$82.06$182.60853,800——
2019-06-19$82.04$182.561,105,100——
2019-06-18$80.68$179.531,077,600——
2019-06-17$79.59$177.11993,200——
2019-06-14$79.91$177.82941,800——
2019-06-13$80.48$179.09785,000——
2019-06-12$79.91$177.821,359,200——
2019-06-11$79.69$177.331,707,000——
2019-06-10$79.93$177.86909,800——
2019-06-07$80.72$179.621,204,900——
2019-06-06$79.50$176.911,493,300——
2019-06-05$78.61$174.931,771,500——
2019-06-04$78.14$173.881,670,200——
2019-06-03$74.75$166.341,722,100——
2019-05-31$73.45$163.441,326,900——
2019-05-30$73.33$163.18885,900——
2019-05-29$72.62$161.601,850,700——
2019-05-28$71.43$158.951,129,600——
2019-05-24$70.92$157.82866,200——
2019-05-23$71.36$158.791,488,900——
2019-05-22$73.23$162.96713,700——
2019-05-21$74.33$165.40857,900——
2019-05-20$72.97$162.38984,500——
2019-05-17$75.23$167.411,024,000——
2019-05-16$75.77$168.611,334,000——
2019-05-15$75.68$168.411,281,500——
2019-05-14$75.13$167.183,015,200——
2019-05-13$74.99$166.871,818,300——
2019-05-10$79.44$176.772,301,700——
2019-05-09$79.71$177.381,443,900——
2019-05-08$78.96$175.711,818,900——
2019-05-07$78.51$174.702,670,700——
2019-05-06$76.25$169.681,150,900——
2019-05-03$77.55$172.57894,800——
2019-05-02$76.67$170.611,074,100——
2019-05-01$76.98$171.301,643,600——
2019-04-30$79.06$175.931,313,000——
2019-04-29$79.31$176.48999,300——
2019-04-26$79.49$176.89629,300——
2019-04-25$78.99$175.77719,900——
2019-04-24$79.74$177.44944,700——
2019-04-23$80.14$178.33993,700——
2019-04-22$79.47$176.84552,200——
2019-04-18$79.95$177.911,087,800——
2019-04-17$80.75$179.69783,200——
2019-04-16$80.76$179.711,047,400——
2019-04-15$79.76$177.49592,200——
2019-04-12$79.97$177.95670,700——
2019-04-11$79.89$177.78502,900——
2019-04-10$80.42$178.95437,400——
2019-04-09$80.04$178.11548,000——
2019-04-08$80.72$179.62850,200——
2019-04-05$80.42$178.95980,800——
2019-04-04$80.33$178.75822,500——
2019-04-03$79.15$176.131,312,400——
2019-04-02$78.96$175.711,006,800——
2019-04-01$78.94$175.661,331,900——
2019-03-29$76.82$170.941,000,400——
2019-03-28$76.09$169.32949,000——
2019-03-27$75.32$166.721,083,700——
2019-03-26$75.08$166.18649,300——
2019-03-25$74.47$164.83684,100——
2019-03-22$74.98$165.961,049,300——
2019-03-21$77.61$171.78744,600——
2019-03-20$75.68$167.511,059,800——
2019-03-19$76.27$168.821,126,200——
2019-03-18$76.92$170.261,099,300——
2019-03-15$77.24$170.971,660,700——
2019-03-14$77.16$170.79914,600——
2019-03-13$78.48$173.711,347,600——
2019-03-12$78.47$173.69645,500——
2019-03-11$78.44$173.62927,900——
2019-03-08$77.53$171.611,255,000——
2019-03-07$77.82$172.251,035,200——
2019-03-06$78.46$173.67934,400——
2019-03-05$79.09$175.061,156,700——
2019-03-04$78.96$174.771,843,500——
2019-03-01$78.44$173.621,322,030——
2019-02-28$77.62$171.81971,518——
2019-02-27$77.73$172.05640,146——
2019-02-26$76.83$170.05855,065——
2019-02-25$77.50$171.55696,758——
2019-02-22$76.76$169.91959,873——
2019-02-21$76.50$169.321,139,971——
2019-02-20$75.85$167.881,415,423——
2019-02-19$75.01$166.04994,808——
2019-02-15$74.02$163.851,248,468——
2019-02-14$72.83$161.201,258,730——
2019-02-13$73.10$161.811,443,325——
2019-02-12$71.34$157.923,104,914——
2019-02-11$73.51$162.721,224,486——
2019-02-08$73.33$162.31726,390——
2019-02-07$73.05$161.70726,736——
2019-02-06$74.08$163.96960,795——
2019-02-05$73.71$163.161,318,571——
2019-02-04$73.89$163.561,487,370——
2019-02-01$74.44$164.772,969,321——
2019-01-31$69.21$153.191,494,865——
2019-01-30$69.90$154.73921,593——
2019-01-29$69.47$153.77867,287——
2019-01-28$68.62$151.89701,946——
2019-01-25$68.84$152.37891,038——
2019-01-24$67.48$149.35641,414——
2019-01-23$67.73$149.91941,540——
2019-01-22$69.00$152.731,527,264——
2019-01-18$69.95$154.831,322,952——
2019-01-17$68.88$152.461,198,659——
2019-01-16$68.66$151.98845,841——
2019-01-15$68.72$152.10767,667——
2019-01-14$69.29$153.37634,727——
2019-01-11$69.67$154.21661,130——
2019-01-10$69.97$154.86691,915——
2019-01-09$68.89$152.48832,697——
2019-01-08$68.60$151.851,043,696——
2019-01-07$67.44$149.281,198,082——
2019-01-04$66.66$147.551,216,300——
2019-01-03$63.31$140.141,160,725——
2019-01-02$65.11$144.111,028,476——