FMC Corporation
FMCNYSEBasic Materials● Active
$11.64
$-0.55(-4.51%)
Market Cap$1.5B
P/E Ratio—
52W High$44.78
52W Low$11.41
FMC Corporation（FMC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fmc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$140.99
Apr 20, 2022
-91.7% from here
5-Year Low5Y
$11.41
Jun 5, 2026
+2.0% from low
IPO Priceadj.
$0.4965
Mar 17, 1980
+2.2K% since IPO
1 Year Ago
$44.06
Jun 9, 2025
-73.6% in 1Y
5 Years Ago
$119.14
Jun 8, 2021
-90.2% in 5Y
10 Years Ago
$43.72
Jun 8, 2016
-73.4% in 10Y
Historical Price Data · FMC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $12.17 | $12.36 | $11.41 | $11.64 | $11.64 | 3.7M | -4.35% |
| Jun 4, 2026 | $12.43 | $12.74 | $12.14 | $12.19 | $12.19 | 3.0M | -1.93% |
| Jun 3, 2026 | $13.03 | $13.05 | $12.30 | $12.35 | $12.35 | 2.9M | -5.22% |
| Jun 2, 2026 | $13.21 | $13.33 | $12.98 | $13.13 | $13.13 | 1.6M | -0.61% |
| Jun 1, 2026 | $13.65 | $13.65 | $13.03 | $13.34 | $13.34 | 2.4M | -2.27% |
| May 29, 2026 | $13.59 | $13.98 | $13.48 | $13.66 | $13.66 | 4.0M | +0.52% |
| May 28, 2026 | $13.33 | $13.68 | $13.28 | $13.57 | $13.57 | 1.6M | +1.80% |
| May 27, 2026 | $13.10 | $13.88 | $13.10 | $13.51 | $13.51 | 2.5M | +3.13% |
| May 26, 2026 | $13.09 | $13.38 | $12.82 | $12.98 | $12.98 | 1.9M | -0.84% |
| May 22, 2026 | $13.00 | $13.29 | $12.86 | $13.11 | $13.11 | 2.2M | +0.85% |
| May 21, 2026 | $12.50 | $13.18 | $12.37 | $13.01 | $13.01 | 2.3M | +4.08% |
| May 20, 2026 | $12.58 | $12.93 | $12.22 | $12.69 | $12.69 | 2.7M | +0.87% |
| May 19, 2026 | $13.50 | $13.60 | $12.69 | $12.76 | $12.76 | 3.5M | -5.48% |
| May 18, 2026 | $14.04 | $14.48 | $13.53 | $13.55 | $13.55 | 2.7M | -3.49% |
| May 15, 2026 | $13.52 | $14.22 | $13.52 | $14.17 | $14.17 | 4.8M | +4.81% |
| May 14, 2026 | $12.86 | $13.78 | $12.81 | $13.56 | $13.56 | 3.6M | +5.44% |
| May 13, 2026 | $13.05 | $13.09 | $12.66 | $12.73 | $12.73 | 2.9M | -2.45% |
| May 12, 2026 | $13.24 | $13.29 | $12.80 | $13.15 | $13.15 | 4.3M | -0.68% |
| May 11, 2026 | $13.59 | $13.81 | $12.97 | $13.11 | $13.11 | 3.3M | -3.53% |
| May 8, 2026 | $13.69 | $13.81 | $13.36 | $13.40 | $13.40 | 3.9M | -2.12% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · FMC
Jan 1 → Dec 31 · 6 years2026-17.1%$14.04 → $11.64
-17.1%
2025-71.5%$48.67 → $13.87
-71.5%
2024-22.6%$62.81 → $48.61
-22.6%
2023-49.5%$124.87 → $63.05
-49.5%
2022+12.9%$110.56 → $124.80
+12.9%
2021-7.9%$119.27 → $109.89
-7.9%
Best Year2022 · +12.9%
Worst Year2025 · -71.5%
Positive Years1 / 6
Avg Annual Return-25.9%
6Y Total Return-90.2%
6Y CAGR~-32.1% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in FMC?
If you invested $1,000 in FMC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$266
Total Return-73.4%
CAGR~-12.4% / yr
Profit$-734
Based on Jun 8, 2016 · $43.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FMC Corporation（FMC）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FMC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FMC 历史股价FMP 日线复权 OHLCV