FMC Stock Price History

NYSE: FMCIndustrialsMajor ChemicalsUSD

8.35-0.57 (-6.39%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FMC price history at a glance

The price history for FMC (FMC) on this page begins on March 17, 1980, when the stock closed at $1.06; it most recently closed at $8.35 on October 5, 2026. The highest price in this record is $140.99, reached on April 18, 2022; the latest close is 94.1% below that peak. Across the 45 complete calendar years in the table, FMC finished higher in 29 and lower in 16. Its best year was 1986 (+97.8%) and its worst was 2025 (-70.5%).

Over roughly 47 years the share price changed +690.0%, a 4.5% compound annual price return (excluding dividends). In the last 12 months alone, FMC has lost 70.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1980: $140.99
Date of high: Apr 18, 2022
Low since 1980: $0.9378
Date of low: Mar 24, 1980
52-week high: $31.30
52-week low: $8.21
Last close: $8.92

FMC returns

1 week

+4.21%

1 month

-30.37%

3 months

-18.09%

6 months

-48.17%

Year to date

-35.69%

1 year

-70.60%

3 years

-85.71%

5 years

-90.35%

FMC price return, excluding dividends.

FMC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	15.20	8.35	18.29	8.21	-41.77%
2025	49.59	14.34	57.00	12.17	-70.45%
2024	60.78	48.53	68.72	47.71	-23.03%
2023	125.46	63.05	133.37	49.49	-49.48%
2022	108.21	124.80	140.99	98.24	+13.57%
2021	121.08	109.89	123.66	87.27	-4.39%
2020	98.00	114.93	122.29	56.77	+15.82%
2019	69.67	99.23	101.95	66.13	+48.86%
2018	85.07	66.66	85.60	60.16	-18.80%
2017	50.58	82.10	83.28	48.93	+67.36%
2016	30.94	49.05	52.04	27.96	+44.54%
2015	49.90	33.94	56.13	28.26	-31.31%
2014	64.37	49.41	72.80	44.27	-23.29%
2013	53.25	64.41	65.64	47.86	+25.60%
2012	38.15	51.28	52.03	37.23	+37.45%
2011	33.31	37.31	40.33	27.67	+7.70%
2010	24.27	34.64	35.57	22.01	+43.27%
2009	19.59	24.18	25.21	15.13	+22.77%
2008	22.58	19.70	34.79	12.37	-14.66%
2007	16.07	23.08	25.59	15.45	+39.05%
2006	11.94	16.60	16.91	11.22	+43.97%
2005	9.75	11.53	13.85	9.38	+10.08%
2004	7.39	10.47	10.95	7.14	+41.02%
2003	5.86	7.43	7.56	3.08	+24.82%
2002	7.18	5.95	9.17	4.97	-19.25%
2001	15.86	7.37	18.21	6.78	-52.60%
2000	11.97	15.54	16.74	9.99	+25.08%
1999	12.64	12.43	16.32	8.51	+2.34%
1998	13.58	12.14	17.82	10.46	-17.27%
1997	15.12	14.68	19.83	12.87	-2.61%
1996	15.07	15.07	16.91	13.20	+2.77%
1995	12.60	14.66	17.35	12.39	+17.10%
1994	10.25	12.52	14.12	9.87	+22.55%
1993	10.95	10.22	11.71	9.00	-4.80%
1992	10.90	10.73	11.55	9.22	+5.04%
1991	6.61	10.22	11.19	6.40	+53.25%
1990	8.13	6.67	8.40	5.50	-12.77%
1989	7.02	7.64	10.62	6.86	+10.16%
1988	7.40	6.94	8.48	5.29	-5.19%
1987	5.69	7.32	13.09	5.20	+27.36%
1986	2.87	5.75	5.83	2.82	+97.76%
1985	2.40	2.91	3.12	2.33	+24.08%
1984	2.09	2.34	2.69	1.80	+17.07%
1983	1.45	2.00	2.11	1.37	+43.02%
1982	1.08	1.40	1.52	1.00	+25.85%
1981	1.36	1.11	1.55	1.05	-17.01%
1980*	1.06	1.34	1.36	0.9378	+26.67%

* Partial year: the record begins after the start of 1980; return measured from the first available close.

2026 return is year to date.

FMC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	9.04	9.14	8.83	8.92	-1.87%	4.15M
Oct 7, 2026	9.06	9.21	8.84	9.09	+0.66%	4.51M
Oct 6, 2026	9.05	9.30	8.96	9.03	+0.33%	4.51M
Oct 5, 2026	8.60	9.17	8.42	9.00	+6.64%	6.29M
Oct 2, 2026	8.60	8.98	8.33	8.44	-1.40%	7.08M
Oct 1, 2026	8.92	8.97	8.47	8.56	-4.04%	8.55M
Sep 30, 2026	9.09	9.29	8.85	8.92	-1.87%	5.77M
Sep 29, 2026	9.22	9.40	9.07	9.09	-1.30%	3.15M
Sep 28, 2026	9.49	9.51	9.14	9.21	-3.86%	4.01M
Sep 25, 2026	9.61	9.76	9.46	9.58	-0.10%	3.89M
Sep 24, 2026	9.90	10.11	9.54	9.59	-3.13%	5.32M
Sep 23, 2026	10.42	10.49	9.88	9.90	-6.34%	3.01M
Sep 22, 2026	10.48	10.76	10.37	10.57	+2.82%	3.12M
Sep 21, 2026	10.24	10.36	9.95	10.28	+1.88%	3.72M
Sep 18, 2026	10.08	10.26	9.71	10.09	-1.08%	9.08M
Sep 17, 2026	10.84	10.87	10.15	10.20	-5.56%	4.47M
Sep 16, 2026	11.13	11.23	10.61	10.80	-4.00%	3.79M
Sep 15, 2026	10.95	11.58	10.77	11.25	+2.46%	3.03M
Sep 14, 2026	11.22	11.52	10.98	10.98	-3.68%	2.95M
Sep 11, 2026	12.08	12.08	11.28	11.40	-5.63%	3.00M
Sep 10, 2026	12.07	12.45	11.89	12.08	-1.71%	2.10M
Sep 9, 2026	12.75	12.94	12.24	12.29	-4.06%	2.21M
Sep 8, 2026	13.11	13.23	12.57	12.81	-1.23%	2.33M
Sep 4, 2026	12.95	13.09	12.65	12.97	-0.08%	2.58M
Sep 3, 2026	13.30	13.42	12.38	12.98	-2.63%	4.90M
Sep 2, 2026	12.00	13.46	11.97	13.33	+12.21%	6.34M
Sep 1, 2026	11.44	11.94	11.39	11.88	+3.04%	3.63M
Aug 31, 2026	11.29	11.60	11.17	11.53	+1.77%	3.74M
Aug 28, 2026	10.91	11.33	10.78	11.33	+6.29%	2.35M
Aug 27, 2026	11.02	11.05	10.65	10.66	-3.79%	2.60M
Aug 26, 2026	11.18	11.62	11.05	11.08	-0.81%	2.09M
Aug 25, 2026	11.12	11.22	10.91	11.17	-0.98%	1.88M
Aug 24, 2026	11.05	11.43	10.97	11.28	+2.36%	2.27M
Aug 21, 2026	11.01	11.35	10.85	11.02	+1.29%	2.82M
Aug 20, 2026	10.76	10.98	10.53	10.88	+0.65%	2.09M
Aug 19, 2026	10.29	11.10	10.29	10.81	+6.82%	3.50M
Aug 18, 2026	10.27	10.33	10.00	10.12	-0.59%	1.74M
Aug 17, 2026	10.12	10.36	9.98	10.18	+0.30%	3.12M
Aug 14, 2026	10.20	10.33	10.02	10.15	-0.10%	2.35M
Aug 13, 2026	10.20	10.20	9.95	10.16	-0.78%	3.55M
Aug 12, 2026	10.45	10.45	10.08	10.24	-1.63%	2.94M
Aug 11, 2026	10.49	10.68	10.35	10.41	-0.48%	1.90M
Aug 10, 2026	10.51	10.66	10.12	10.46	-1.23%	3.29M
Aug 7, 2026	10.63	10.82	10.53	10.59	+0.38%	1.99M
Aug 6, 2026	10.69	10.84	10.45	10.55	-2.13%	3.12M
Aug 5, 2026	10.53	11.07	10.50	10.78	+2.18%	3.22M
Aug 4, 2026	10.26	10.56	10.09	10.55	+1.83%	4.47M
Aug 3, 2026	10.71	10.90	10.22	10.36	-3.27%	5.79M
Jul 31, 2026	11.57	11.74	10.65	10.71	-9.47%	5.33M
Jul 30, 2026	10.50	11.85	10.49	11.83	+18.18%	9.91M
Jul 29, 2026	10.93	11.01	9.95	10.01	-8.50%	7.68M
Jul 28, 2026	11.21	11.46	10.89	10.94	-1.62%	2.75M
Jul 27, 2026	11.26	11.36	11.05	11.12	-1.59%	2.32M
Jul 24, 2026	11.75	11.76	11.29	11.30	-3.34%	2.12M
Jul 23, 2026	11.78	12.01	11.46	11.69	-0.76%	2.53M
Jul 22, 2026	11.70	12.15	11.62	11.78	+3.61%	3.27M
Jul 21, 2026	11.19	11.47	11.08	11.37	+1.61%	2.96M
Jul 20, 2026	11.06	11.33	11.00	11.19	-0.18%	2.97M
Jul 17, 2026	11.53	11.70	11.08	11.21	-2.01%	3.73M
Jul 16, 2026	10.90	11.62	10.87	11.44	+5.63%	4.48M
Jul 15, 2026	10.75	10.92	10.56	10.83	+1.03%	3.87M
Jul 14, 2026	11.07	11.18	10.66	10.72	-1.74%	3.02M
Jul 13, 2026	11.06	11.44	10.88	10.91	0.00%	3.31M
Jul 10, 2026	10.98	11.15	10.68	10.91	+0.18%	3.50M
Jul 9, 2026	10.85	11.26	10.77	10.89	-0.46%	3.46M
Jul 8, 2026	11.60	11.68	10.90	10.94	-5.61%	4.60M
Jul 7, 2026	11.45	11.88	11.44	11.59	+1.85%	3.96M
Jul 6, 2026	11.11	11.55	10.84	11.38	+0.26%	4.45M
Jul 2, 2026	11.00	11.77	11.00	11.35	+3.65%	6.05M
Jul 1, 2026	12.08	12.30	10.75	10.95	-4.78%	8.77M
Jun 30, 2026	11.54	11.90	11.26	11.50	-0.35%	3.51M
Jun 29, 2026	11.58	11.62	11.13	11.54	-1.79%	4.01M
Jun 26, 2026	11.23	11.82	11.23	11.75	+3.80%	22.30M
Jun 25, 2026	11.49	11.88	11.22	11.32	0.00%	3.62M
Jun 24, 2026	10.90	11.45	10.89	11.32	+2.72%	3.77M
Jun 23, 2026	11.16	11.27	10.75	11.02	-0.09%	3.36M
Jun 22, 2026	11.23	11.50	10.91	11.03	-4.50%	3.60M
Jun 18, 2026	12.00	12.09	11.06	11.55	-3.59%	8.19M
Jun 17, 2026	11.89	12.67	11.89	11.98	+3.28%	4.48M
Jun 16, 2026	11.48	11.80	11.48	11.60	+0.78%	3.08M
Jun 15, 2026	12.13	12.39	11.48	11.51	-2.87%	3.18M
Jun 12, 2026	11.41	12.14	11.41	11.85	+5.15%	3.33M
Jun 11, 2026	10.78	11.43	10.72	11.27	+4.35%	3.45M
Jun 10, 2026	11.30	11.55	10.78	10.80	-6.09%	3.30M
Jun 9, 2026	11.10	11.63	10.92	11.50	+3.60%	4.50M
Jun 8, 2026	11.53	11.69	10.97	11.10	-4.64%	4.31M
Jun 5, 2026	12.17	12.36	11.41	11.64	-4.51%	3.67M
Jun 4, 2026	12.43	12.74	12.14	12.19	-1.30%	2.96M
Jun 3, 2026	13.03	13.05	12.30	12.35	-5.94%	2.93M
Jun 2, 2026	13.21	13.33	12.98	13.13	-1.57%	1.64M
Jun 1, 2026	13.65	13.65	13.03	13.34	-2.34%	2.41M
May 29, 2026	13.59	13.98	13.48	13.66	+0.66%	3.97M
May 28, 2026	13.33	13.68	13.28	13.57	+0.44%	1.58M
May 27, 2026	13.10	13.88	13.10	13.51	+4.08%	2.53M
May 26, 2026	13.09	13.38	12.82	12.98	-0.99%	1.88M
May 22, 2026	13.00	13.29	12.86	13.11	+0.77%	2.17M
May 21, 2026	12.50	13.18	12.37	13.01	+2.52%	2.26M
May 20, 2026	12.58	12.93	12.22	12.69	-0.55%	2.73M
May 19, 2026	13.50	13.60	12.69	12.76	-5.83%	3.46M
May 18, 2026	14.04	14.48	13.53	13.55	-4.38%	2.74M
May 15, 2026	13.52	14.22	13.52	14.17	+4.50%	4.78M
May 14, 2026	12.86	13.78	12.81	13.56	+6.52%	3.60M
May 13, 2026	13.05	13.09	12.66	12.73	-3.19%	2.86M
May 12, 2026	13.24	13.29	12.80	13.15	+0.31%	4.34M
May 11, 2026	13.59	13.81	12.97	13.11	-2.16%	3.35M
May 8, 2026	13.69	13.81	13.36	13.40	-2.05%	3.86M
May 7, 2026	14.70	14.97	13.64	13.68	-7.51%	3.44M
May 6, 2026	14.87	15.15	14.65	14.79	-0.54%	2.25M
May 5, 2026	14.78	15.15	14.50	14.87	+2.13%	1.96M
May 4, 2026	14.83	15.01	14.52	14.56	-1.75%	2.36M
May 1, 2026	15.21	15.55	14.58	14.82	-3.64%	3.64M
Apr 30, 2026	16.14	16.40	15.19	15.38	+4.98%	5.08M
Apr 29, 2026	15.41	15.56	14.59	14.65	-4.00%	4.99M
Apr 28, 2026	15.74	15.90	15.09	15.26	-1.93%	2.12M
Apr 27, 2026	15.17	15.91	15.16	15.56	+4.57%	2.84M
Apr 24, 2026	14.56	14.97	14.28	14.88	+2.98%	2.87M
Apr 23, 2026	14.62	14.86	14.04	14.45	-1.63%	2.86M
Apr 22, 2026	15.72	15.85	14.52	14.69	-7.44%	4.55M
Apr 21, 2026	17.00	17.09	15.67	15.87	-8.53%	3.34M
Apr 20, 2026	16.96	17.44	16.81	17.35	+1.05%	2.07M
Apr 17, 2026	17.32	17.36	17.03	17.17	-2.33%	2.48M
Apr 16, 2026	17.72	17.83	17.08	17.58	+0.92%	1.46M
Apr 15, 2026	17.68	17.93	17.31	17.42	0.00%	1.93M
Apr 14, 2026	18.15	18.17	17.30	17.42	-3.60%	1.85M
Apr 13, 2026	17.60	18.29	17.49	18.07	+3.55%	1.96M
Apr 10, 2026	17.29	17.54	17.18	17.45	+1.39%	1.27M
Apr 9, 2026	17.92	18.17	17.03	17.21	-3.53%	1.73M
Apr 8, 2026	17.74	18.02	17.11	17.84	+1.13%	3.13M
Apr 7, 2026	17.40	17.79	17.22	17.64	+2.50%	2.24M
Apr 6, 2026	17.45	17.78	17.16	17.21	-3.04%	2.38M
Apr 2, 2026	17.09	17.76	16.78	17.75	+3.50%	3.21M
Apr 1, 2026	17.17	17.32	16.79	17.15	-0.41%	3.05M
Mar 31, 2026	16.80	17.33	16.75	17.22	+2.44%	4.02M
Mar 30, 2026	15.94	16.94	15.92	16.81	+6.66%	5.11M
Mar 27, 2026	15.48	15.99	15.22	15.76	+0.64%	2.55M
Mar 26, 2026	15.15	15.88	15.15	15.66	+1.42%	3.56M
Mar 25, 2026	15.05	15.56	14.79	15.44	+4.11%	3.06M
Mar 24, 2026	14.31	15.52	14.31	14.83	+4.22%	5.27M
Mar 23, 2026	13.25	14.57	13.19	14.23	+8.71%	5.45M
Mar 20, 2026	13.81	13.95	13.04	13.09	-6.03%	13.99M
Mar 19, 2026	14.44	14.47	13.54	13.93	-4.26%	4.07M
Mar 18, 2026	14.34	15.05	14.12	14.55	+2.03%	4.52M
Mar 17, 2026	13.97	14.97	13.97	14.26	+3.33%	4.21M
Mar 16, 2026	13.90	14.07	13.57	13.80	-1.71%	3.52M
Mar 13, 2026	14.74	14.80	14.03	14.04	-2.02%	3.08M
Mar 12, 2026	14.34	14.95	14.23	14.33	+0.63%	4.38M
Mar 11, 2026	13.97	14.28	13.51	14.24	+3.64%	3.43M
Mar 10, 2026	14.01	14.42	13.71	13.74	-2.69%	2.73M
Mar 9, 2026	13.70	14.20	13.59	14.12	+0.57%	3.70M
Mar 6, 2026	14.39	14.44	13.55	14.04	-1.75%	2.66M
Mar 5, 2026	13.92	14.73	13.77	14.29	+4.46%	3.59M
Mar 4, 2026	14.02	14.20	13.61	13.68	-1.16%	2.32M
Mar 3, 2026	13.92	14.23	13.30	13.84	-3.89%	3.67M
Mar 2, 2026	14.34	14.55	14.04	14.40	-2.31%	2.69M
Feb 27, 2026	14.40	14.75	14.10	14.74	+0.96%	3.16M
Feb 26, 2026	14.99	15.11	14.11	14.60	-2.47%	2.66M
Feb 25, 2026	13.94	15.05	13.58	14.97	+7.85%	4.72M
Feb 24, 2026	13.72	14.00	13.62	13.88	+1.61%	2.61M
Feb 23, 2026	14.48	14.54	13.39	13.66	-6.57%	2.87M
Feb 20, 2026	14.73	14.95	14.25	14.62	-1.62%	2.37M
Feb 19, 2026	14.50	15.11	14.50	14.86	+2.62%	2.75M
Feb 18, 2026	14.46	14.75	14.25	14.48	0.00%	2.77M
Feb 17, 2026	14.14	14.75	14.10	14.48	+0.98%	2.75M
Feb 13, 2026	14.51	14.79	14.33	14.34	-1.31%	3.02M
Feb 12, 2026	15.96	16.24	14.39	14.53	-9.47%	4.72M
Feb 11, 2026	16.28	16.43	15.84	16.05	+0.25%	3.55M
Feb 10, 2026	15.47	16.75	15.39	16.01	+4.03%	5.83M
Feb 9, 2026	14.78	15.73	14.75	15.39	+4.27%	7.14M
Feb 6, 2026	13.58	14.84	13.27	14.76	+7.97%	9.42M
Feb 5, 2026	15.09	15.09	12.48	13.67	-19.54%	21.20M
Feb 4, 2026	16.10	17.01	16.06	16.99	+5.86%	9.06M
Feb 3, 2026	15.65	16.22	15.51	16.05	+2.56%	4.38M
Feb 2, 2026	15.50	15.82	15.34	15.65	-0.95%	4.34M
Jan 30, 2026	15.84	16.22	15.14	15.80	-0.69%	5.33M
Jan 29, 2026	16.06	16.28	15.56	15.91	-0.69%	4.03M
Jan 28, 2026	16.24	16.40	15.72	16.02	-0.37%	3.85M
Jan 27, 2026	16.10	16.35	15.83	16.08	-0.31%	2.38M
Jan 26, 2026	16.37	16.37	15.92	16.13	-0.92%	3.19M
Jan 23, 2026	16.03	16.31	15.93	16.28	+1.62%	2.41M
Jan 22, 2026	16.17	16.74	15.80	16.02	+0.69%	3.91M
Jan 21, 2026	15.66	15.95	15.43	15.91	+3.38%	3.24M
Jan 20, 2026	15.01	15.45	14.90	15.39	+0.26%	3.94M
Jan 16, 2026	15.15	15.66	15.02	15.35	-0.84%	3.91M
Jan 15, 2026	15.16	15.48	14.65	15.48	+2.25%	4.05M
Jan 14, 2026	15.42	15.66	15.06	15.14	-1.11%	3.20M
Jan 13, 2026	15.24	15.59	15.23	15.31	+1.06%	3.62M
Jan 12, 2026	15.20	15.55	15.06	15.15	-0.33%	4.42M
Jan 9, 2026	15.08	15.32	14.89	15.20	+1.27%	4.01M
Jan 8, 2026	14.57	15.23	14.49	15.01	+2.67%	3.89M
Jan 7, 2026	14.85	15.03	14.32	14.62	-1.55%	3.66M
Jan 6, 2026	14.00	14.90	13.94	14.85	+5.39%	4.54M
Jan 5, 2026	14.34	14.46	13.95	14.09	-1.74%	4.57M
Jan 2, 2026	14.04	14.47	13.56	14.34	+3.39%	3.55M
Dec 31, 2025	13.90	14.27	13.81	13.87	-0.79%	3.11M
Dec 30, 2025	13.83	14.16	13.80	13.98	+1.08%	3.14M
Dec 29, 2025	13.50	13.93	13.47	13.83	+1.99%	3.57M
Dec 26, 2025	13.35	13.60	13.26	13.56	+1.73%	2.66M
Dec 24, 2025	13.11	13.47	13.09	13.33	+1.52%	1.88M
Dec 23, 2025	13.14	13.19	12.95	13.13	-0.38%	3.19M
Dec 22, 2025	13.37	13.45	13.07	13.18	-1.05%	3.56M
Dec 19, 2025	13.56	13.73	13.27	13.32	-2.27%	7.06M
Dec 18, 2025	13.83	14.15	13.62	13.63	-1.09%	4.26M
Dec 17, 2025	13.10	13.90	13.03	13.78	+4.71%	4.87M
Dec 16, 2025	13.08	13.61	13.00	13.16	+0.30%	4.64M
Dec 15, 2025	14.03	14.04	12.85	13.12	-5.68%	6.82M
Dec 12, 2025	13.67	14.12	13.66	13.91	+1.83%	4.10M
Dec 11, 2025	13.57	14.29	13.57	13.66	+0.29%	5.12M
Dec 10, 2025	13.42	13.63	13.15	13.62	+1.87%	5.79M
Dec 9, 2025	12.88	13.63	12.81	13.37	+2.06%	6.25M
Dec 8, 2025	13.30	13.30	12.92	13.10	-1.36%	4.81M
Dec 5, 2025	13.29	13.70	13.23	13.28	-0.08%	4.99M
Dec 4, 2025	13.65	13.74	13.14	13.29	-2.28%	4.01M
Dec 3, 2025	13.78	13.99	13.46	13.60	-0.73%	3.55M
Dec 2, 2025	13.95	14.02	13.48	13.70	-1.01%	3.94M
Dec 1, 2025	14.25	14.48	13.78	13.84	-3.15%	3.81M
Nov 28, 2025	14.05	14.50	14.01	14.29	+2.44%	2.65M
Nov 26, 2025	13.38	14.13	13.36	13.95	+3.95%	4.21M
Nov 25, 2025	13.30	13.60	13.29	13.42	+1.82%	4.40M
Nov 24, 2025	12.84	13.22	12.62	13.18	+3.37%	5.67M
Nov 21, 2025	12.21	13.05	12.19	12.75	+4.68%	5.44M
Nov 20, 2025	12.76	12.90	12.17	12.18	-4.02%	4.52M
Nov 19, 2025	12.85	12.89	12.44	12.69	-0.94%	4.31M
Nov 18, 2025	12.86	12.99	12.61	12.81	-1.08%	5.19M
Nov 17, 2025	13.69	13.90	12.94	12.95	-6.83%	6.01M
Nov 14, 2025	13.60	13.97	13.57	13.90	+1.91%	4.34M
Nov 13, 2025	13.79	14.18	13.62	13.64	-1.45%	4.86M
Nov 12, 2025	13.93	14.31	13.82	13.84	-0.50%	5.83M
Nov 11, 2025	14.25	14.30	13.85	13.91	-1.28%	5.68M
Nov 10, 2025	14.14	14.19	13.71	14.09	+0.71%	5.54M
Nov 7, 2025	12.87	14.10	12.87	13.99	+7.86%	6.65M
Nov 6, 2025	13.36	13.46	12.93	12.97	-2.92%	6.65M
Nov 5, 2025	13.48	13.79	13.32	13.36	-0.37%	7.68M
Nov 4, 2025	13.93	13.97	13.40	13.41	-5.50%	9.87M
Nov 3, 2025	15.02	15.03	14.12	14.19	-6.46%	13.92M
Oct 31, 2025	15.01	15.39	14.65	15.17	-2.32%	20.32M
Oct 30, 2025	21.88	22.00	15.46	15.53	-46.52%	45.47M
Oct 29, 2025	30.30	30.54	28.71	29.04	-4.91%	5.25M
Oct 28, 2025	30.36	30.68	30.08	30.54	-0.29%	1.72M
Oct 27, 2025	30.61	30.95	30.43	30.63	+0.59%	2.03M
Oct 24, 2025	30.50	30.82	30.29	30.45	+0.50%	1.56M
Oct 23, 2025	30.21	30.66	29.85	30.30	+2.16%	1.54M
Oct 22, 2025	29.62	30.14	29.52	29.66	-0.97%	1.64M
Oct 21, 2025	29.50	30.24	29.30	29.95	+1.42%	1.66M
Oct 20, 2025	29.40	29.82	29.13	29.53	+0.44%	2.01M
Oct 17, 2025	29.80	30.10	29.18	29.40	-1.93%	2.96M
Oct 16, 2025	30.31	30.31	29.53	29.98	-0.37%	1.96M
Oct 15, 2025	30.60	31.30	30.07	30.09	-1.05%	2.35M
Oct 14, 2025	29.27	30.58	29.17	30.41	+2.95%	2.01M
Oct 13, 2025	29.62	29.82	29.29	29.54	+1.58%	1.76M
Oct 10, 2025	30.00	30.15	28.80	29.08	-2.68%	2.28M
Oct 9, 2025	30.84	31.18	29.84	29.88	-1.52%	2.79M
Oct 8, 2025	31.27	31.33	30.15	30.34	—	3.34M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FMC chart for longer ranges.