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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$114.93$264.20511,000——
2020-12-30$114.08$262.24348,800——
2020-12-29$112.65$257.85403,700——
2020-12-28$112.65$257.85355,300——
2020-12-24$114.43$261.93176,600——
2020-12-23$113.84$260.58355,800——
2020-12-22$113.67$260.19426,700——
2020-12-21$115.32$263.96461,600——
2020-12-18$115.65$264.721,233,400——
2020-12-17$115.62$264.65455,300——
2020-12-16$114.37$261.79574,500——
2020-12-15$114.99$263.21554,900——
2020-12-14$114.52$262.13544,900——
2020-12-11$116.43$266.50816,800——
2020-12-10$117.66$269.32646,500——
2020-12-09$118.93$272.23598,600——
2020-12-08$119.78$274.17338,400——
2020-12-07$118.83$272.00423,300——
2020-12-04$121.69$278.54608,000——
2020-12-03$118.38$270.97621,600——
2020-12-02$118.16$270.46706,600——
2020-12-01$118.93$272.23679,400——
2020-11-30$116.01$265.54865,400——
2020-11-27$115.67$264.76238,200——
2020-11-25$116.68$267.08489,500——
2020-11-24$118.24$270.65454,500——
2020-11-23$116.06$265.66394,000——
2020-11-20$113.75$260.37588,600——
2020-11-19$115.32$263.96367,000——
2020-11-18$115.27$263.85687,800——
2020-11-17$115.69$264.811,227,900——
2020-11-16$111.99$256.34537,700——
2020-11-13$108.60$248.58441,300——
2020-11-12$106.81$244.48501,100——
2020-11-11$108.81$249.06513,600——
2020-11-10$109.35$250.30986,500——
2020-11-09$109.84$251.42804,800——
2020-11-06$108.66$248.72395,200——
2020-11-05$109.14$249.82615,100——
2020-11-04$104.87$240.04724,800——
2020-11-03$104.65$239.54894,000——
2020-11-02$106.95$244.80895,600——
2020-10-30$102.74$235.17900,900——
2020-10-29$103.63$237.21585,100——
2020-10-28$102.30$234.16627,500——
2020-10-27$104.44$239.06716,600——
2020-10-26$105.36$241.17502,400——
2020-10-23$107.78$246.70413,400——
2020-10-22$107.49$246.04537,500——
2020-10-21$106.74$244.32401,000——
2020-10-20$107.16$245.29440,400——
2020-10-19$107.87$246.91474,800——
2020-10-16$108.91$249.29543,500——
2020-10-15$109.07$249.66542,500——
2020-10-14$109.43$250.48433,400——
2020-10-13$108.48$248.31907,000——
2020-10-12$109.03$249.57936,400——
2020-10-09$108.02$247.25796,800——
2020-10-08$106.06$242.77457,600——
2020-10-07$106.28$243.27554,500——
2020-10-06$103.82$237.64768,600——
2020-10-05$105.33$241.10808,000——
2020-10-02$103.61$237.16793,600——
2020-10-01$103.19$236.20991,800——
2020-09-30$105.91$242.42562,000——
2020-09-29$105.31$241.05400,100——
2020-09-28$106.32$242.36609,200——
2020-09-25$105.42$240.30526,200——
2020-09-24$104.05$237.18728,300——
2020-09-23$104.51$238.23549,700——
2020-09-22$107.55$245.16608,000——
2020-09-21$106.45$242.65672,700——
2020-09-18$110.56$252.021,037,700——
2020-09-17$112.85$257.24765,700——
2020-09-16$110.67$252.27571,900——
2020-09-15$111.80$254.85681,800——
2020-09-14$110.53$251.95375,000——
2020-09-11$108.56$247.46415,700——
2020-09-10$107.76$245.64483,100——
2020-09-09$107.91$245.98475,400——
2020-09-08$105.64$240.81716,900——
2020-09-04$108.48$247.28683,200——
2020-09-03$109.43$249.44721,300——
2020-09-02$112.26$255.90999,600——
2020-09-01$110.15$251.09652,100——
2020-08-31$106.86$243.59561,700——
2020-08-28$109.15$248.81892,700——
2020-08-27$109.41$249.40442,100——
2020-08-26$108.69$247.76371,100——
2020-08-25$108.59$247.53525,400——
2020-08-24$108.76$247.92321,100——
2020-08-21$107.33$244.66373,200——
2020-08-20$107.89$245.93336,100——
2020-08-19$108.53$247.39476,100——
2020-08-18$109.11$248.72401,100——
2020-08-17$109.00$248.46520,100——
2020-08-14$109.61$249.86446,700——
2020-08-13$110.12$251.02510,900——
2020-08-12$109.46$249.51692,000——
2020-08-11$109.19$248.90725,100——
2020-08-10$110.36$251.56710,600——
2020-08-07$109.77$250.22657,500——
2020-08-06$108.25$246.751,337,100——
2020-08-05$107.01$243.93973,500——
2020-08-04$107.54$245.14875,000——
2020-08-03$105.74$241.03791,700——
2020-07-31$106.05$241.74516,700——
2020-07-30$105.33$240.10615,600——
2020-07-29$108.32$246.91458,800——
2020-07-28$106.45$242.65331,900——
2020-07-27$108.45$247.21507,600——
2020-07-24$107.34$244.68428,400——
2020-07-23$107.80$245.73476,500——
2020-07-22$107.96$246.09437,700——
2020-07-21$106.20$242.08361,000——
2020-07-20$105.15$239.69410,800——
2020-07-17$106.47$242.70674,300——
2020-07-16$106.18$242.04675,400——
2020-07-15$107.87$245.891,367,600——
2020-07-14$103.44$235.79563,800——
2020-07-13$101.60$231.60759,100——
2020-07-10$100.19$228.38613,500——
2020-07-09$97.89$223.14763,100——
2020-07-08$99.05$225.78755,100——
2020-07-07$101.86$232.19853,300——
2020-07-06$102.22$233.01883,200——
2020-07-02$101.14$230.55816,200——
2020-07-01$99.36$226.49821,600——
2020-06-30$99.62$227.08656,200——
2020-06-29$97.31$221.82730,800——
2020-06-26$96.56$219.101,434,300——
2020-06-25$99.10$224.87604,300——
2020-06-24$96.63$219.26867,100——
2020-06-23$101.08$229.36501,800——
2020-06-22$100.36$227.73497,900——
2020-06-19$100.46$227.951,274,100——
2020-06-18$98.99$224.62527,600——
2020-06-17$100.58$228.23503,000——
2020-06-16$100.42$227.86807,400——
2020-06-15$98.33$223.12716,000——
2020-06-12$97.34$220.87696,100——
2020-06-11$94.89$215.321,021,500——
2020-06-10$102.82$233.31443,900——
2020-06-09$104.24$236.53777,400——
2020-06-08$104.59$237.331,012,800——
2020-06-05$103.21$234.19846,000——
2020-06-04$99.80$226.46968,200——
2020-06-03$101.91$231.24763,500——
2020-06-02$100.91$228.98573,000——
2020-06-01$98.88$224.37687,000——
2020-05-29$98.41$223.30681,800——
2020-05-28$97.65$221.58752,200——
2020-05-27$96.22$218.33690,400——
2020-05-26$94.82$215.16629,800——
2020-05-22$93.30$211.71500,400——
2020-05-21$91.87$208.46442,500——
2020-05-20$93.07$211.19506,200——
2020-05-19$89.18$202.36732,900——
2020-05-18$90.83$206.10740,900——
2020-05-15$88.02$199.73784,200——
2020-05-14$88.61$201.07959,100——
2020-05-13$88.77$201.43770,900——
2020-05-12$89.14$202.27927,800——
2020-05-11$91.50$207.62730,400——
2020-05-08$93.48$212.12982,300——
2020-05-07$94.11$213.55829,000——
2020-05-06$91.98$208.711,228,800——
2020-05-05$89.50$203.081,179,100——
2020-05-04$89.64$203.40693,000——
2020-05-01$89.92$204.04808,700——
2020-04-30$91.90$208.531,130,100——
2020-04-29$95.02$215.61669,300——
2020-04-28$90.89$206.24745,400——
2020-04-27$90.38$205.08677,100——
2020-04-24$88.20$200.13901,100——
2020-04-23$87.37$198.25836,800——
2020-04-22$84.11$190.85571,400——
2020-04-21$83.59$189.67791,600——
2020-04-20$84.56$191.88763,700——
2020-04-17$86.10$195.37863,400——
2020-04-16$83.33$189.08654,300——
2020-04-15$84.04$190.70991,400——
2020-04-14$86.67$196.66940,900——
2020-04-13$86.63$196.57883,000——
2020-04-09$90.00$204.221,543,500——
2020-04-08$82.87$188.041,045,400——
2020-04-07$79.44$180.261,603,300——
2020-04-06$78.03$177.06992,300——
2020-04-03$70.88$160.831,562,300——
2020-04-02$74.18$168.321,591,000——
2020-04-01$76.97$174.651,645,000——
2020-03-31$81.69$185.362,046,500——
2020-03-30$82.64$187.521,614,100——
2020-03-27$76.62$172.861,033,400——
2020-03-26$80.21$180.961,609,400——
2020-03-25$73.66$166.181,738,500——
2020-03-24$68.72$155.041,463,300——
2020-03-23$64.18$144.791,204,300——
2020-03-20$65.32$147.371,742,000——
2020-03-19$67.51$152.311,568,500——
2020-03-18$59.82$134.962,340,500——
2020-03-17$68.64$154.861,613,200——
2020-03-16$71.01$160.201,827,700——
2020-03-13$88.05$198.651,719,100——
2020-03-12$77.44$174.711,594,800——
2020-03-11$83.26$187.841,023,300——
2020-03-10$86.98$196.231,456,700——
2020-03-09$79.24$178.771,560,000——
2020-03-06$90.53$204.241,127,700——
2020-03-05$94.83$213.94798,500——
2020-03-04$99.35$224.14928,800——
2020-03-03$94.59$213.40896,300——
2020-03-02$96.91$218.641,207,000——
2020-02-28$93.10$210.041,861,500——
2020-02-27$92.36$208.37976,900——
2020-02-26$96.89$218.59813,900——
2020-02-25$97.74$220.51913,500——
2020-02-24$102.40$231.021,062,700——
2020-02-21$106.58$240.45631,700——
2020-02-20$108.29$244.31848,100——
2020-02-19$106.45$240.16599,700——
2020-02-18$105.79$238.67644,300——
2020-02-14$105.47$237.95588,700——
2020-02-13$105.43$237.86813,400——
2020-02-12$106.44$240.14681,300——
2020-02-11$105.25$237.451,018,300——
2020-02-10$104.86$236.57620,000——
2020-02-07$105.14$237.201,393,500——
2020-02-06$107.92$243.482,297,600——
2020-02-05$101.82$229.711,366,100——
2020-02-04$98.98$223.311,044,800——
2020-02-03$97.61$220.22930,400——
2020-01-31$95.59$215.66919,500——
2020-01-30$96.05$216.70703,700——
2020-01-29$96.37$217.42854,400——
2020-01-28$95.09$214.53694,900——
2020-01-27$93.82$211.66889,400——
2020-01-24$95.68$215.86591,000——
2020-01-23$96.83$218.46905,700——
2020-01-22$97.60$220.19650,100——
2020-01-21$98.15$221.43872,200——
2020-01-17$100.00$225.61943,200——
2020-01-16$99.59$224.68485,900——
2020-01-15$98.51$222.25629,500——
2020-01-14$98.28$221.73731,200——
2020-01-13$98.87$223.061,020,600——
2020-01-10$98.00$221.10734,200——
2020-01-09$99.52$224.52925,500——
2020-01-08$100.45$226.621,433,500——
2020-01-07$100.15$225.951,462,900——
2020-01-06$98.36$221.91804,900——
2020-01-03$99.23$223.87835,100——
2020-01-02$99.88$225.341,023,100——