The highest closing price for FMC (FMC) last month was $18.07, on April 13. It was down 10.4% for the month. The latest price is $13.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $16.14 | $16.40 | $15.19 | $15.38 | 5,083,600 |
April 29 2026 | $15.41 | $15.56 | $14.59 | $14.65 | 4,992,900 |
April 28 2026 | $15.74 | $15.90 | $15.09 | $15.26 | 2,121,600 |
April 27 2026 | $15.17 | $15.91 | $15.16 | $15.56 | 2,837,000 |
April 24 2026 | $14.56 | $14.97 | $14.28 | $14.88 | 2,865,200 |
April 23 2026 | $14.62 | $14.86 | $14.04 | $14.45 | 2,860,800 |
April 22 2026 | $15.72 | $15.85 | $14.52 | $14.69 | 4,548,300 |
April 21 2026 | $17.00 | $17.09 | $15.67 | $15.87 | 3,339,200 |
April 20 2026 | $16.96 | $17.44 | $16.81 | $17.35 | 2,065,300 |
April 17 2026 | $17.32 | $17.36 | $17.03 | $17.17 | 2,477,900 |
April 16 2026 | $17.72 | $17.83 | $17.08 | $17.58 | 1,461,500 |
April 15 2026 | $17.68 | $17.93 | $17.31 | $17.42 | 1,932,300 |
April 14 2026 | $18.15 | $18.17 | $17.30 | $17.42 | 1,852,200 |
April 13 2026 | $17.60 | $18.29 | $17.49 | $18.07 | 1,959,000 |
April 10 2026 | $17.29 | $17.54 | $17.18 | $17.45 | 1,274,600 |
April 09 2026 | $17.92 | $18.17 | $17.03 | $17.21 | 1,728,300 |
April 08 2026 | $17.74 | $18.02 | $17.11 | $17.84 | 3,134,700 |
April 07 2026 | $17.40 | $17.79 | $17.22 | $17.64 | 2,243,500 |
April 06 2026 | $17.45 | $17.78 | $17.16 | $17.21 | 2,384,000 |
April 02 2026 | $17.09 | $17.76 | $16.78 | $17.75 | 3,209,400 |
April 01 2026 | $17.17 | $17.32 | $16.79 | $17.15 | 3,051,800 |
Daily pricing data for FMC dates back to 3/17/1980, and may be incomplete.