MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMC — FMC Corporation
NYSEFMC Corporation
$8.44
-0.12(-1.40%)
- O
- 8.60
- H
- 8.98
- L
- 8.33
- V
- 7.06M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.44
Period Return-78.55%
Period High$44.78
Period Low$8.33
Avg Daily Volume3.48M
Total Trading Days365
FMC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $8.60 | $8.98 | $8.33 | $8.44 | $-0.12 | -1.40% | 7,061,715 | $8.53 | $8.33 $8.98 |
| Oct 1, 2026 | $8.92 | $8.97 | $8.47 | $8.56 | $-0.36 | -4.04% | 8,550,184 | $8.59 | $8.47 $8.97 |
| Sep 30, 2026 | $9.09 | $9.29 | $8.85 | $8.92 | $-0.17 | -1.87% | 5,768,230 | $8.99 | $8.85 $9.29 |
| Sep 29, 2026 | $9.22 | $9.40 | $9.07 | $9.09 | $-0.12 | -1.30% | 3,152,641 | $9.18 | $9.07 $9.40 |
| Sep 28, 2026 | $9.49 | $9.51 | $9.14 | $9.21 | $-0.37 | -3.86% | 4,020,873 | $9.27 | $9.14 $9.51 |
| Sep 25, 2026 | $9.61 | $9.76 | $9.46 | $9.58 | $-0.01 | -0.10% | 3,891,604 | $9.60 | $9.46 $9.76 |
| Sep 24, 2026 | $9.90 | $10.11 | $9.54 | $9.59 | $-0.31 | -3.13% | 5,320,744 | $9.71 | $9.54 $10.11 |
| Sep 23, 2026 | $10.42 | $10.49 | $9.88 | $9.90 | $-0.67 | -6.34% | 3,016,026 | $10.07 | $9.88 $10.49 |
| Sep 22, 2026 | $10.48 | $10.76 | $10.37 | $10.57 | +$0.29 | +2.82% | 3,124,494 | $10.58 | $10.37 $10.76 |
| Sep 21, 2026 | $10.24 | $10.36 | $9.95 | $10.28 | +$0.19 | +1.88% | 3,715,442 | $10.21 | $9.95 $10.36 |
| Sep 18, 2026 | $10.08 | $10.26 | $9.71 | $10.09 | $-0.11 | -1.08% | 9,084,671 | $10.04 | $9.71 $10.26 |
| Sep 17, 2026 | $10.84 | $10.87 | $10.15 | $10.20 | $-0.60 | -5.56% | 4,479,590 | $10.39 | $10.15 $10.87 |
| Sep 16, 2026 | $11.13 | $11.23 | $10.61 | $10.80 | $-0.45 | -4.00% | 3,796,868 | $10.86 | $10.61 $11.23 |
| Sep 15, 2026 | $10.95 | $11.58 | $10.77 | $11.25 | +$0.27 | +2.46% | 3,030,217 | $11.23 | $10.77 $11.58 |
| Sep 14, 2026 | $11.22 | $11.52 | $10.98 | $10.98 | $-0.42 | -3.68% | 2,951,671 | $11.16 | $10.98 $11.52 |
| Sep 11, 2026 | $12.08 | $12.08 | $11.28 | $11.40 | $-0.68 | -5.63% | 3,002,270 | $11.45 | $11.28 $12.08 |
| Sep 10, 2026 | $12.07 | $12.45 | $11.89 | $12.08 | $-0.21 | -1.71% | 2,100,147 | $12.09 | $11.89 $12.45 |
| Sep 9, 2026 | $12.75 | $12.94 | $12.24 | $12.29 | $-0.52 | -4.06% | 2,211,017 | $12.42 | $12.24 $12.94 |
| Sep 8, 2026 | $13.11 | $13.23 | $12.57 | $12.81 | $-0.16 | -1.23% | 2,329,860 | $12.86 | $12.57 $13.23 |
| Sep 4, 2026 | $12.95 | $13.09 | $12.65 | $12.97 | $-0.01 | -0.08% | 2,584,255 | $12.95 | $12.65 $13.09 |
| Sep 3, 2026 | $13.30 | $13.42 | $12.38 | $12.98 | $-0.35 | -2.63% | 4,903,664 | $12.84 | $12.38 $13.42 |
| Sep 2, 2026 | $12.00 | $13.46 | $11.97 | $13.33 | +$1.45 | +12.21% | 6,336,625 | $13.06 | $11.97 $13.46 |
| Sep 1, 2026 | $11.44 | $11.94 | $11.39 | $11.88 | +$0.35 | +3.04% | 3,629,722 | $11.78 | $11.39 $11.94 |
| Aug 31, 2026 | $11.29 | $11.60 | $11.17 | $11.53 | +$0.20 | +1.77% | 3,736,188 | $11.46 | $11.17 $11.60 |
| Aug 28, 2026 | $10.91 | $11.33 | $10.78 | $11.33 | +$0.67 | +6.29% | 2,354,923 | $11.17 | $10.78 $11.33 |
| Aug 27, 2026 | $11.02 | $11.05 | $10.65 | $10.66 | $-0.42 | -3.79% | 2,604,196 | $10.75 | $10.65 $11.05 |
| Aug 26, 2026 | $11.18 | $11.62 | $11.05 | $11.08 | $-0.09 | -0.81% | 2,086,013 | $11.19 | $11.05 $11.62 |
| Aug 25, 2026 | $11.12 | $11.22 | $10.91 | $11.17 | $-0.11 | -0.98% | 1,876,093 | $11.09 | $10.91 $11.22 |
| Aug 24, 2026 | $11.05 | $11.43 | $10.97 | $11.28 | +$0.26 | +2.36% | 2,274,668 | $11.26 | $10.97 $11.43 |
| Aug 21, 2026 | $11.01 | $11.35 | $10.85 | $11.02 | +$0.14 | +1.29% | 2,820,222 | $11.11 | $10.85 $11.35 |