FMC Corp (FMC) stock
FMCNYSEChemicals & Allied ProductsFiscal year ends December 31
$5.06−0.59 (-10.44%)
Close on Nov 12, 2026Market cap $787.13MP/E –Yield 35.97%
Price history
FMC share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$5.06
-10.44% on the day
52-week range
$4.37 – $18.29
-72.3% from the high
Change over 52 weeks
-63.4%
From $13.84 on Nov 12, 2025
Average volume
5.21M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $5.40 | $5.53 | $4.76 | $5.06 | -10.44% | 11,318,024 |
| Nov 11, 2026 | $5.58 | $5.77 | $5.45 | $5.65 | +0.18% | 3,851,709 |
| Nov 10, 2026 | $5.22 | $5.71 | $5.14 | $5.64 | +4.25% | 5,073,158 |
| Nov 9, 2026 | $5.67 | $5.75 | $5.21 | $5.41 | -3.91% | 7,014,072 |
| Nov 6, 2026 | $5.88 | $5.90 | $5.61 | $5.63 | -7.25% | 5,758,331 |
| Nov 5, 2026 | $6.44 | $6.61 | $5.89 | $6.07 | -5.45% | 5,310,563 |
| Nov 4, 2026 | $6.30 | $6.50 | $6.15 | $6.42 | +5.42% | 6,437,743 |
| Nov 3, 2026 | $6.55 | $6.64 | $6.05 | $6.09 | -6.31% | 8,401,745 |
| Nov 2, 2026 | $6.11 | $6.64 | $5.86 | $6.50 | +4.84% | 11,822,515 |
| Oct 30, 2026 | $5.27 | $6.24 | $5.16 | $6.20 | +30.53% | 17,647,334 |
| Oct 29, 2026 | $4.46 | $4.84 | $4.41 | $4.75 | +6.26% | 10,597,273 |
| Oct 28, 2026 | $4.71 | $4.72 | $4.37 | $4.47 | -5.10% | 7,760,420 |
| Oct 27, 2026 | $4.62 | $4.85 | $4.56 | $4.71 | +2.17% | 9,081,016 |
| Oct 26, 2026 | $5.03 | $5.05 | $4.56 | $4.61 | -8.71% | 7,069,732 |
| Oct 23, 2026 | $4.93 | $5.12 | $4.85 | $5.05 | +0.60% | 7,024,601 |
| Oct 22, 2026 | $4.80 | $5.15 | $4.80 | $5.02 | -0.20% | 7,385,276 |
| Oct 21, 2026 | $5.37 | $5.39 | $4.82 | $5.03 | -5.27% | 8,766,186 |
| Oct 20, 2026 | $5.40 | $5.51 | $5.28 | $5.31 | -0.93% | 9,133,518 |
| Oct 19, 2026 | $5.55 | $5.56 | $5.14 | $5.36 | -5.30% | 10,835,561 |
| Oct 16, 2026 | $5.46 | $6.01 | $5.27 | $5.66 | +0.71% | 15,690,406 |
| Oct 15, 2026 | $5.12 | $5.70 | $4.85 | $5.62 | -30.53% | 32,626,726 |
| Oct 14, 2026 | $8.22 | $8.32 | $8.04 | $8.09 | -2.65% | 3,030,496 |
| Oct 13, 2026 | $8.34 | $8.47 | $8.22 | $8.31 | -0.12% | 3,528,707 |
| Oct 12, 2026 | $8.22 | $8.34 | $8.07 | $8.32 | -0.36% | 3,166,357 |
| Oct 9, 2026 | $8.85 | $8.90 | $8.21 | $8.35 | -6.39% | 5,190,931 |
| Oct 8, 2026 | $9.04 | $9.14 | $8.82 | $8.92 | -1.87% | 4,147,494 |
| Oct 7, 2026 | $9.06 | $9.21 | $8.84 | $9.09 | +0.66% | 4,508,025 |
| Oct 6, 2026 | $9.05 | $9.30 | $8.96 | $9.03 | +0.33% | 4,511,273 |
| Oct 5, 2026 | $8.60 | $9.17 | $8.42 | $9.00 | +6.64% | 6,293,351 |
| Oct 2, 2026 | $8.60 | $8.98 | $8.33 | $8.44 | -1.40% | 7,081,031 |
| Oct 1, 2026 | $8.92 | $8.97 | $8.47 | $8.56 | -4.04% | 8,550,183 |
| Sep 30, 2026 | $9.09 | $9.29 | $8.85 | $8.92 | -1.87% | 5,768,230 |
| Sep 29, 2026 | $9.22 | $9.40 | $9.07 | $9.09 | -1.30% | 3,152,641 |
| Sep 28, 2026 | $9.49 | $9.51 | $9.14 | $9.21 | -3.86% | 4,020,873 |
| Sep 25, 2026 | $9.61 | $9.76 | $9.46 | $9.58 | -0.10% | 3,891,604 |
| Sep 24, 2026 | $9.90 | $10.11 | $9.54 | $9.59 | -3.13% | 5,320,744 |
| Sep 23, 2026 | $10.42 | $10.49 | $9.88 | $9.90 | -6.34% | 3,016,026 |
| Sep 22, 2026 | $10.48 | $10.76 | $10.37 | $10.57 | +2.82% | 3,124,494 |
| Sep 21, 2026 | $10.24 | $10.36 | $9.95 | $10.28 | +1.88% | 3,715,442 |
| Sep 18, 2026 | $10.08 | $10.26 | $9.71 | $10.09 | -1.08% | 9,084,671 |
| Sep 17, 2026 | $10.84 | $10.87 | $10.15 | $10.20 | -5.56% | 4,479,692 |
| Sep 16, 2026 | $11.13 | $11.23 | $10.61 | $10.80 | -4.00% | 3,796,867 |
| Sep 15, 2026 | $10.95 | $11.58 | $10.77 | $11.25 | +2.46% | 3,032,750 |
| Sep 14, 2026 | $11.22 | $11.52 | $10.98 | $10.98 | -3.68% | 2,953,124 |
| Sep 11, 2026 | $12.08 | $12.08 | $11.28 | $11.40 | -5.63% | 3,002,270 |
| Sep 10, 2026 | $12.07 | $12.45 | $11.89 | $12.08 | -1.71% | 2,100,147 |
| Sep 9, 2026 | $12.75 | $12.94 | $12.24 | $12.29 | -4.06% | 2,211,017 |
| Sep 8, 2026 | $13.11 | $13.23 | $12.57 | $12.81 | -1.23% | 2,329,860 |
| Sep 4, 2026 | $12.95 | $13.09 | $12.65 | $12.97 | -0.08% | 2,584,255 |
| Sep 3, 2026 | $13.30 | $13.42 | $12.38 | $12.98 | -2.63% | 4,903,664 |
| Sep 2, 2026 | $12.00 | $13.46 | $11.97 | $13.33 | +12.21% | 6,347,506 |
| Sep 1, 2026 | $11.44 | $11.94 | $11.39 | $11.88 | +3.04% | 3,629,721 |
| Aug 31, 2026 | $11.29 | $11.60 | $11.17 | $11.53 | +1.77% | 3,735,726 |
| Aug 28, 2026 | $10.91 | $11.33 | $10.78 | $11.33 | +6.29% | 2,354,923 |
| Aug 27, 2026 | $11.02 | $11.05 | $10.65 | $10.66 | -3.79% | 2,604,196 |
| Aug 26, 2026 | $11.18 | $11.62 | $11.05 | $11.08 | -0.81% | 2,086,013 |
| Aug 25, 2026 | $11.12 | $11.22 | $10.91 | $11.17 | -0.98% | 1,876,093 |
| Aug 24, 2026 | $11.05 | $11.43 | $10.97 | $11.28 | +2.36% | 2,274,668 |
| Aug 21, 2026 | $11.01 | $11.35 | $10.85 | $11.02 | +1.29% | 2,820,222 |
| Aug 20, 2026 | $10.76 | $10.98 | $10.53 | $10.88 | +0.65% | 2,088,175 |
| Aug 19, 2026 | $10.29 | $11.10 | $10.29 | $10.81 | +6.82% | 3,499,063 |
| Aug 18, 2026 | $10.27 | $10.33 | $10.00 | $10.12 | -0.59% | 1,743,979 |
| Aug 17, 2026 | $10.12 | $10.36 | $9.98 | $10.18 | +0.30% | 3,124,818 |
| Aug 14, 2026 | $10.20 | $10.33 | $10.02 | $10.15 | -0.10% | 2,354,152 |
| Aug 13, 2026 | $10.20 | $10.20 | $9.95 | $10.16 | -0.78% | 3,546,646 |
| Aug 12, 2026 | $10.45 | $10.45 | $10.08 | $10.24 | -1.63% | 2,939,840 |
| Aug 11, 2026 | $10.49 | $10.68 | $10.35 | $10.41 | -0.48% | 1,896,889 |
| Aug 10, 2026 | $10.51 | $10.66 | $10.12 | $10.46 | -1.23% | 3,290,413 |
| Aug 7, 2026 | $10.63 | $10.82 | $10.53 | $10.59 | +0.38% | 1,990,747 |
| Aug 6, 2026 | $10.69 | $10.84 | $10.45 | $10.55 | -2.13% | 3,117,791 |
| Aug 5, 2026 | $10.53 | $11.07 | $10.50 | $10.78 | +2.18% | 3,217,209 |
| Aug 4, 2026 | $10.26 | $10.56 | $10.09 | $10.55 | +1.83% | 4,471,672 |
| Aug 3, 2026 | $10.71 | $10.90 | $10.22 | $10.36 | -3.27% | 5,787,551 |
| Jul 31, 2026 | $11.57 | $11.74 | $10.65 | $10.71 | -9.47% | 5,332,146 |
| Jul 30, 2026 | $10.50 | $11.85 | $10.49 | $11.83 | +18.18% | 9,909,467 |
| Jul 29, 2026 | $10.93 | $11.01 | $9.95 | $10.01 | -8.50% | 7,679,096 |
| Jul 28, 2026 | $11.21 | $11.46 | $10.89 | $10.94 | -1.62% | 2,749,831 |
| Jul 27, 2026 | $11.26 | $11.36 | $11.05 | $11.12 | -1.59% | 2,318,857 |
| Jul 24, 2026 | $11.75 | $11.76 | $11.29 | $11.30 | -3.34% | 2,118,284 |
| Jul 23, 2026 | $11.78 | $12.01 | $11.46 | $11.69 | -0.76% | 2,527,081 |
| Jul 22, 2026 | $11.70 | $12.15 | $11.62 | $11.78 | +3.61% | 3,274,661 |
| Jul 21, 2026 | $11.19 | $11.47 | $11.08 | $11.37 | +1.61% | 2,963,678 |
| Jul 20, 2026 | $11.06 | $11.33 | $11.00 | $11.19 | -0.18% | 2,969,312 |
| Jul 17, 2026 | $11.53 | $11.70 | $11.08 | $11.21 | -2.01% | 3,725,346 |
| Jul 16, 2026 | $10.90 | $11.62 | $10.87 | $11.44 | +5.63% | 4,482,728 |
| Jul 15, 2026 | $10.75 | $10.92 | $10.56 | $10.83 | +1.03% | 3,867,217 |
| Jul 14, 2026 | $11.07 | $11.18 | $10.66 | $10.72 | -1.74% | 3,015,805 |
| Jul 13, 2026 | $11.06 | $11.44 | $10.88 | $10.91 | 0.00% | 3,312,179 |
| Jul 10, 2026 | $10.98 | $11.15 | $10.68 | $10.91 | +0.18% | 3,496,286 |
| Jul 9, 2026 | $10.85 | $11.26 | $10.77 | $10.89 | -0.46% | 3,462,791 |
| Jul 8, 2026 | $11.60 | $11.68 | $10.90 | $10.94 | -5.61% | 4,596,408 |
| Jul 7, 2026 | $11.45 | $11.88 | $11.44 | $11.59 | +1.85% | 3,964,857 |
| Jul 6, 2026 | $11.11 | $11.55 | $10.84 | $11.38 | +0.26% | 4,451,304 |
| Jul 2, 2026 | $11.00 | $11.77 | $11.00 | $11.35 | +3.65% | 6,051,516 |
| Jul 1, 2026 | $12.08 | $12.30 | $10.75 | $10.95 | -4.78% | 8,770,939 |
| Jun 30, 2026 | $11.54 | $11.90 | $11.26 | $11.50 | -0.35% | 3,508,099 |
| Jun 29, 2026 | $11.58 | $11.62 | $11.13 | $11.54 | -1.79% | 4,014,320 |
| Jun 26, 2026 | $11.23 | $11.82 | $11.23 | $11.75 | +3.80% | 22,301,034 |
| Jun 25, 2026 | $11.49 | $11.88 | $11.22 | $11.32 | 0.00% | 3,623,924 |
| Jun 24, 2026 | $10.90 | $11.45 | $10.89 | $11.32 | +2.72% | 3,767,241 |
| Jun 23, 2026 | $11.16 | $11.27 | $10.75 | $11.02 | -0.09% | 3,359,128 |
| Jun 22, 2026 | $11.23 | $11.50 | $10.91 | $11.03 | -4.50% | 3,604,470 |
| Jun 18, 2026 | $12.00 | $12.09 | $11.06 | $11.55 | -3.59% | 8,192,164 |
| Jun 17, 2026 | $11.89 | $12.67 | $11.89 | $11.98 | +3.28% | 4,477,117 |
| Jun 16, 2026 | $11.48 | $11.80 | $11.48 | $11.60 | +0.78% | 3,083,847 |
| Jun 15, 2026 | $12.13 | $12.39 | $11.48 | $11.51 | -2.87% | 3,180,342 |
| Jun 12, 2026 | $11.41 | $12.14 | $11.41 | $11.85 | +5.15% | 3,330,740 |
| Jun 11, 2026 | $10.78 | $11.43 | $10.72 | $11.27 | +4.35% | 3,448,863 |
| Jun 10, 2026 | $11.30 | $11.55 | $10.78 | $10.80 | -6.09% | 3,300,981 |
| Jun 9, 2026 | $11.10 | $11.63 | $10.92 | $11.50 | +3.60% | 4,496,419 |
| Jun 8, 2026 | $11.53 | $11.69 | $10.97 | $11.10 | -4.64% | 4,314,883 |
| Jun 5, 2026 | $12.17 | $12.36 | $11.41 | $11.64 | -4.51% | 3,667,102 |
| Jun 4, 2026 | $12.43 | $12.74 | $12.14 | $12.19 | -1.30% | 2,958,932 |
| Jun 3, 2026 | $13.03 | $13.05 | $12.30 | $12.35 | -5.94% | 2,925,683 |
| Jun 2, 2026 | $13.21 | $13.33 | $12.98 | $13.13 | -1.57% | 1,641,899 |
| Jun 1, 2026 | $13.65 | $13.65 | $13.03 | $13.34 | -2.34% | 2,407,879 |
| May 29, 2026 | $13.59 | $13.98 | $13.48 | $13.66 | +0.66% | 3,974,694 |
| May 28, 2026 | $13.33 | $13.68 | $13.28 | $13.57 | +0.44% | 1,577,842 |
| May 27, 2026 | $13.10 | $13.88 | $13.10 | $13.51 | +4.08% | 2,533,223 |
| May 26, 2026 | $13.09 | $13.38 | $12.82 | $12.98 | -0.99% | 1,884,597 |
| May 22, 2026 | $13.00 | $13.29 | $12.86 | $13.11 | +0.77% | 2,174,217 |
| May 21, 2026 | $12.50 | $13.18 | $12.37 | $13.01 | +2.52% | 2,256,794 |
| May 20, 2026 | $12.58 | $12.93 | $12.22 | $12.69 | -0.55% | 2,727,489 |
| May 19, 2026 | $13.50 | $13.60 | $12.69 | $12.76 | -5.83% | 3,456,553 |
| May 18, 2026 | $14.04 | $14.48 | $13.53 | $13.55 | -4.38% | 2,742,812 |
| May 15, 2026 | $13.52 | $14.22 | $13.52 | $14.17 | +4.50% | 4,780,878 |
| May 14, 2026 | $12.86 | $13.78 | $12.81 | $13.56 | +6.52% | 3,596,060 |
| May 13, 2026 | $13.05 | $13.09 | $12.66 | $12.73 | -3.19% | 2,858,252 |
| May 12, 2026 | $13.24 | $13.29 | $12.80 | $13.15 | +0.31% | 4,340,281 |
| May 11, 2026 | $13.59 | $13.81 | $12.97 | $13.11 | -2.16% | 3,345,909 |
| May 8, 2026 | $13.69 | $13.81 | $13.36 | $13.40 | -2.05% | 3,858,673 |
| May 7, 2026 | $14.70 | $14.97 | $13.64 | $13.68 | -7.51% | 3,443,694 |
| May 6, 2026 | $14.87 | $15.15 | $14.65 | $14.79 | -0.54% | 2,247,772 |
| May 5, 2026 | $14.78 | $15.15 | $14.50 | $14.87 | +2.13% | 1,961,695 |
| May 4, 2026 | $14.83 | $15.01 | $14.52 | $14.56 | -1.75% | 2,356,523 |
| May 1, 2026 | $15.21 | $15.55 | $14.58 | $14.82 | -3.64% | 3,643,585 |
| Apr 30, 2026 | $16.14 | $16.40 | $15.19 | $15.38 | +4.98% | 5,083,742 |
| Apr 29, 2026 | $15.41 | $15.56 | $14.59 | $14.65 | -4.00% | 4,992,858 |
| Apr 28, 2026 | $15.74 | $15.90 | $15.09 | $15.26 | -1.93% | 2,121,878 |
| Apr 27, 2026 | $15.17 | $15.91 | $15.16 | $15.56 | +4.57% | 2,836,998 |
| Apr 24, 2026 | $14.56 | $14.97 | $14.28 | $14.88 | +2.98% | 2,865,534 |
| Apr 23, 2026 | $14.62 | $14.86 | $14.04 | $14.45 | -1.63% | 2,860,833 |
| Apr 22, 2026 | $15.72 | $15.85 | $14.52 | $14.69 | -7.44% | 4,548,334 |
| Apr 21, 2026 | $17.00 | $17.09 | $15.67 | $15.87 | -8.53% | 3,338,952 |
| Apr 20, 2026 | $16.96 | $17.44 | $16.81 | $17.35 | +1.05% | 2,065,279 |
| Apr 17, 2026 | $17.32 | $17.36 | $17.03 | $17.17 | -2.33% | 2,478,285 |
| Apr 16, 2026 | $17.72 | $17.83 | $17.08 | $17.58 | +0.92% | 1,461,537 |
| Apr 15, 2026 | $17.68 | $17.93 | $17.31 | $17.42 | 0.00% | 1,932,314 |
| Apr 14, 2026 | $18.15 | $18.17 | $17.30 | $17.42 | -3.60% | 1,852,328 |
| Apr 13, 2026 | $17.60 | $18.29 | $17.49 | $18.07 | +3.55% | 1,959,399 |
| Apr 10, 2026 | $17.29 | $17.54 | $17.18 | $17.45 | +1.39% | 1,274,626 |
| Apr 9, 2026 | $17.92 | $18.17 | $17.03 | $17.21 | -3.53% | 1,728,438 |
| Apr 8, 2026 | $17.74 | $18.02 | $17.11 | $17.84 | +1.13% | 3,134,700 |
| Apr 7, 2026 | $17.40 | $17.79 | $17.22 | $17.64 | +2.50% | 2,243,490 |
| Apr 6, 2026 | $17.45 | $17.78 | $17.16 | $17.21 | -3.04% | 2,384,177 |
| Apr 2, 2026 | $17.09 | $17.76 | $16.78 | $17.75 | +3.50% | 3,209,367 |
| Apr 1, 2026 | $17.17 | $17.32 | $16.79 | $17.15 | -0.41% | 3,051,758 |
| Mar 31, 2026 | $16.80 | $17.33 | $16.75 | $17.22 | +2.44% | 4,018,284 |
| Mar 30, 2026 | $15.94 | $16.94 | $15.92 | $16.81 | +6.66% | 5,113,055 |
| Mar 27, 2026 | $15.48 | $15.99 | $15.22 | $15.76 | +0.64% | 2,548,839 |
| Mar 26, 2026 | $15.15 | $15.88 | $15.15 | $15.66 | +1.42% | 3,561,048 |
| Mar 25, 2026 | $15.05 | $15.56 | $14.79 | $15.44 | +4.11% | 3,062,639 |
| Mar 24, 2026 | $14.31 | $15.52 | $14.31 | $14.83 | +4.22% | 5,271,678 |
| Mar 23, 2026 | $13.25 | $14.57 | $13.19 | $14.23 | +8.71% | 5,447,190 |
| Mar 20, 2026 | $13.81 | $13.95 | $13.04 | $13.09 | -6.03% | 13,986,683 |
| Mar 19, 2026 | $14.44 | $14.47 | $13.54 | $13.93 | -4.26% | 4,073,775 |
| Mar 18, 2026 | $14.34 | $15.05 | $14.12 | $14.55 | +2.03% | 4,515,735 |
| Mar 17, 2026 | $13.97 | $14.97 | $13.97 | $14.26 | +3.33% | 4,210,880 |
| Mar 16, 2026 | $13.90 | $14.07 | $13.57 | $13.80 | -1.71% | 3,522,771 |
| Mar 13, 2026 | $14.74 | $14.80 | $14.03 | $14.04 | -2.02% | 3,081,885 |
| Mar 12, 2026 | $14.34 | $14.95 | $14.23 | $14.33 | +0.63% | 4,380,256 |
| Mar 11, 2026 | $13.97 | $14.28 | $13.51 | $14.24 | +3.64% | 3,428,095 |
| Mar 10, 2026 | $14.01 | $14.42 | $13.71 | $13.74 | -2.69% | 2,726,245 |
| Mar 9, 2026 | $13.70 | $14.20 | $13.59 | $14.12 | +0.57% | 3,698,002 |
| Mar 6, 2026 | $14.39 | $14.44 | $13.55 | $14.04 | -1.75% | 2,659,177 |
| Mar 5, 2026 | $13.92 | $14.73 | $13.77 | $14.29 | +4.46% | 3,593,802 |
| Mar 4, 2026 | $14.02 | $14.20 | $13.61 | $13.68 | -1.16% | 2,323,250 |
| Mar 3, 2026 | $13.92 | $14.23 | $13.30 | $13.84 | -3.89% | 3,673,723 |
| Mar 2, 2026 | $14.34 | $14.55 | $14.04 | $14.40 | -2.31% | 2,688,133 |
| Feb 27, 2026 | $14.40 | $14.75 | $14.10 | $14.74 | +0.96% | 3,164,170 |
| Feb 26, 2026 | $14.99 | $15.11 | $14.11 | $14.60 | -2.47% | 2,657,067 |
| Feb 25, 2026 | $13.94 | $15.05 | $13.58 | $14.97 | +7.85% | 4,715,818 |
| Feb 24, 2026 | $13.72 | $14.00 | $13.62 | $13.88 | +1.61% | 2,611,664 |
| Feb 23, 2026 | $14.48 | $14.54 | $13.39 | $13.66 | -6.57% | 2,866,922 |
| Feb 20, 2026 | $14.73 | $14.95 | $14.25 | $14.62 | -1.62% | 2,373,496 |
| Feb 19, 2026 | $14.50 | $15.11 | $14.50 | $14.86 | +2.62% | 2,746,886 |
| Feb 18, 2026 | $14.46 | $14.75 | $14.25 | $14.48 | 0.00% | 2,769,503 |
| Feb 17, 2026 | $14.14 | $14.75 | $14.10 | $14.48 | +0.98% | 2,751,456 |
| Feb 13, 2026 | $14.51 | $14.79 | $14.33 | $14.34 | -1.31% | 3,020,977 |
| Feb 12, 2026 | $15.96 | $16.24 | $14.39 | $14.53 | -9.47% | 4,721,255 |
| Feb 11, 2026 | $16.28 | $16.43 | $15.84 | $16.05 | +0.25% | 3,546,011 |
| Feb 10, 2026 | $15.47 | $16.75 | $15.39 | $16.01 | +4.03% | 5,831,567 |
| Feb 9, 2026 | $14.78 | $15.73 | $14.75 | $15.39 | +4.27% | 7,144,838 |
| Feb 6, 2026 | $13.58 | $14.84 | $13.27 | $14.76 | +7.97% | 9,423,231 |
| Feb 5, 2026 | $15.09 | $15.09 | $12.48 | $13.67 | -19.54% | 21,200,518 |
| Feb 4, 2026 | $16.10 | $17.01 | $16.06 | $16.99 | +5.86% | 9,058,587 |
| Feb 3, 2026 | $15.65 | $16.22 | $15.51 | $16.05 | +2.56% | 4,377,645 |
| Feb 2, 2026 | $15.50 | $15.82 | $15.34 | $15.65 | -0.95% | 4,338,406 |
| Jan 30, 2026 | $15.84 | $16.22 | $15.14 | $15.80 | -0.69% | 5,330,529 |
| Jan 29, 2026 | $16.06 | $16.28 | $15.56 | $15.91 | -0.69% | 4,029,176 |
| Jan 28, 2026 | $16.24 | $16.40 | $15.72 | $16.02 | -0.37% | 3,848,402 |
| Jan 27, 2026 | $16.10 | $16.35 | $15.83 | $16.08 | -0.31% | 2,379,088 |
| Jan 26, 2026 | $16.37 | $16.37 | $15.92 | $16.13 | -0.92% | 3,190,194 |
| Jan 23, 2026 | $16.03 | $16.31 | $15.93 | $16.28 | +1.62% | 2,410,909 |
| Jan 22, 2026 | $16.17 | $16.74 | $15.80 | $16.02 | +0.69% | 3,906,090 |
| Jan 21, 2026 | $15.66 | $15.95 | $15.43 | $15.91 | +3.38% | 3,235,863 |
| Jan 20, 2026 | $15.01 | $15.45 | $14.90 | $15.39 | +0.26% | 3,941,137 |
| Jan 16, 2026 | $15.15 | $15.66 | $15.02 | $15.35 | -0.84% | 3,909,314 |
| Jan 15, 2026 | $15.16 | $15.48 | $14.65 | $15.48 | +2.25% | 4,045,339 |
| Jan 14, 2026 | $15.42 | $15.66 | $15.06 | $15.14 | -1.11% | 3,205,040 |
| Jan 13, 2026 | $15.24 | $15.59 | $15.23 | $15.31 | +1.06% | 3,620,281 |
| Jan 12, 2026 | $15.20 | $15.55 | $15.06 | $15.15 | -0.33% | 4,420,561 |
| Jan 9, 2026 | $15.08 | $15.32 | $14.89 | $15.20 | +1.27% | 4,014,738 |
| Jan 8, 2026 | $14.57 | $15.23 | $14.49 | $15.01 | +2.67% | 3,885,869 |
| Jan 7, 2026 | $14.85 | $15.03 | $14.32 | $14.62 | -1.55% | 3,661,567 |
| Jan 6, 2026 | $14.00 | $14.90 | $13.94 | $14.85 | +5.39% | 4,537,181 |
| Jan 5, 2026 | $14.34 | $14.46 | $13.95 | $14.09 | -1.74% | 4,569,204 |
| Jan 2, 2026 | $14.04 | $14.47 | $13.56 | $14.34 | +3.39% | 3,554,387 |
| Dec 31, 2025 | $13.90 | $14.27 | $13.81 | $13.87 | -0.79% | 3,106,775 |
| Dec 30, 2025 | $13.83 | $14.16 | $13.80 | $13.98 | +1.08% | 3,139,825 |
| Dec 29, 2025 | $13.50 | $13.93 | $13.47 | $13.83 | +1.99% | 3,568,598 |
| Dec 26, 2025 | $13.35 | $13.60 | $13.26 | $13.56 | +1.73% | 2,664,082 |
| Dec 24, 2025 | $13.11 | $13.47 | $13.09 | $13.33 | +1.52% | 1,871,766 |
| Dec 23, 2025 | $13.14 | $13.19 | $12.95 | $13.13 | -0.38% | 3,182,958 |
| Dec 22, 2025 | $13.37 | $13.45 | $13.07 | $13.18 | -1.05% | 3,556,350 |
| Dec 19, 2025 | $13.56 | $13.73 | $13.27 | $13.32 | -2.27% | 7,063,001 |
| Dec 18, 2025 | $13.83 | $14.15 | $13.62 | $13.63 | -1.09% | 4,262,920 |
| Dec 17, 2025 | $13.10 | $13.90 | $13.03 | $13.78 | +4.71% | 4,870,947 |
| Dec 16, 2025 | $13.08 | $13.61 | $13.00 | $13.16 | +0.30% | 4,640,487 |
| Dec 15, 2025 | $14.03 | $14.04 | $12.85 | $13.12 | -5.68% | 6,818,330 |
| Dec 12, 2025 | $13.67 | $14.12 | $13.66 | $13.91 | +1.83% | 4,100,514 |
| Dec 11, 2025 | $13.57 | $14.29 | $13.57 | $13.66 | +0.29% | 5,116,670 |
| Dec 10, 2025 | $13.42 | $13.63 | $13.15 | $13.62 | +1.87% | 5,794,992 |
| Dec 9, 2025 | $12.88 | $13.63 | $12.81 | $13.37 | +2.06% | 6,227,891 |
| Dec 8, 2025 | $13.30 | $13.30 | $12.92 | $13.10 | -1.36% | 4,809,047 |
| Dec 5, 2025 | $13.29 | $13.70 | $13.23 | $13.28 | -0.08% | 4,994,234 |
| Dec 4, 2025 | $13.65 | $13.74 | $13.14 | $13.29 | -2.28% | 4,009,198 |
| Dec 3, 2025 | $13.78 | $13.99 | $13.46 | $13.60 | -0.73% | 3,550,731 |
| Dec 2, 2025 | $13.95 | $14.02 | $13.48 | $13.70 | -1.01% | 3,941,895 |
| Dec 1, 2025 | $14.25 | $14.48 | $13.78 | $13.84 | -3.15% | 3,806,369 |
| Nov 28, 2025 | $14.05 | $14.50 | $14.01 | $14.29 | +2.44% | 2,648,201 |
| Nov 26, 2025 | $13.38 | $14.13 | $13.36 | $13.95 | +3.95% | 4,203,273 |
| Nov 25, 2025 | $13.30 | $13.60 | $13.29 | $13.42 | +1.82% | 4,403,995 |
| Nov 24, 2025 | $12.84 | $13.22 | $12.62 | $13.18 | +3.37% | 5,664,289 |
| Nov 21, 2025 | $12.21 | $13.05 | $12.19 | $12.75 | +4.68% | 5,435,849 |
| Nov 20, 2025 | $12.76 | $12.90 | $12.17 | $12.18 | -4.02% | 4,517,196 |
| Nov 19, 2025 | $12.85 | $12.89 | $12.44 | $12.69 | -0.94% | 4,312,002 |
| Nov 18, 2025 | $12.86 | $12.99 | $12.61 | $12.81 | -1.08% | 5,192,056 |
| Nov 17, 2025 | $13.69 | $13.90 | $12.94 | $12.95 | -6.83% | 6,013,489 |
| Nov 14, 2025 | $13.60 | $13.97 | $13.57 | $13.90 | +1.91% | 4,341,921 |
| Nov 13, 2025 | $13.79 | $14.18 | $13.62 | $13.64 | -1.45% | 4,860,128 |
| Nov 12, 2025 | $13.93 | $14.31 | $13.82 | $13.84 | -0.50% | 5,828,436 |
| Nov 11, 2025 | $14.25 | $14.30 | $13.85 | $13.91 | -1.28% | 5,680,974 |
| Nov 10, 2025 | $14.14 | $14.19 | $13.71 | $14.09 | +0.71% | 5,539,524 |
| Nov 7, 2025 | $12.87 | $14.10 | $12.87 | $13.99 | +7.86% | 6,649,021 |
| Nov 6, 2025 | $13.36 | $13.46 | $12.93 | $12.97 | -2.92% | 6,651,809 |
| Nov 5, 2025 | $13.48 | $13.79 | $13.32 | $13.36 | -0.37% | 7,679,817 |
| Nov 4, 2025 | $13.93 | $13.97 | $13.40 | $13.41 | -5.50% | 9,873,788 |
| Nov 3, 2025 | $15.02 | $15.03 | $14.12 | $14.19 | -6.46% | 13,891,548 |
| Oct 31, 2025 | $15.01 | $15.39 | $14.65 | $15.17 | – | 20,320,621 |
Seasonality
FMC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | -5.2% | 7.1% | 1.5% | -2.4% | -1.9% | -0.1% | 0.2% | -4.9% | -10.1% | 1.5% | -0.2% |
| Months up | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 4 of 9 |
| 2026 | 13.9% | -6.7% | 17.4% | -10.7% | -11.2% | -15.2% | -6.9% | 7.7% | -21.9% | -30.5% | -18.4% | |
| 2025 | 14.8% | -33.8% | 15.9% | -0.6% | -3.2% | 4.3% | -6.5% | 0.2% | -12.5% | -54.9% | -5.8% | -2.4% |
| 2024 | -10.9% | 0.3% | 14.0% | -7.4% | 3.3% | -4.6% | 1.4% | 10.7% | 3.0% | -1.4% | -9.1% | -16.7% |
| 2023 | 6.7% | -3.0% | -5.0% | 1.2% | -15.8% | 0.8% | -7.8% | -10.4% | -21.6% | -20.6% | 0.9% | 18.6% |
| 2022 | 0.4% | 6.2% | 12.7% | 0.7% | -7.5% | -12.3% | 3.8% | -2.7% | -1.7% | 12.5% | 9.9% | -4.0% |
| 2021 | -5.8% | -6.1% | 9.2% | 6.9% | -1.3% | -6.9% | -1.2% | -12.5% | -1.7% | -0.6% | 10.1% | 10.2% |
| 2020 | -4.2% | -2.6% | -11.7% | 12.5% | 7.1% | 1.7% | 6.5% | 0.8% | -0.5% | -3.0% | 12.9% | -0.5% |
| 2019 | 7.9% | 12.2% | -0.5% | 2.9% | -7.1% | 13.5% | 4.2% | -0.1% | 2.0% | 4.4% | 7.1% | 2.3% |
| 2018 | -3.5% | -14.1% | -2.2% | 4.1% | 9.2% | 2.6% | 0.8% | -4.9% | 2.2% | -10.4% | 6.0% | -10.1% |
| 2017 | 6.4% | -4.2% | 21.1% | 5.2% | 2.9% | -2.9% | 4.6% | 12.9% | 3.8% | 4.0% | 1.7% | 0.5% |
See a number that looks wrong?