FMC: FMC Corporation

As of Friday, August 21st, 2026

$ 11.02

+0.14 +1.29%

Open: 11.01
High: 11.35
Low: 10.85
Volume: 2,813,876
Previous Close on Thursday, August 20th, 2026

$ 10.88

+0.07 +0.65%

Open: 10.76
High: 10.98
Low: 10.53
Volume: 2,080,931

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 11.01 11.35 10.85 11.02 2,813,876 +0.14 +1.29
2026-08-20 10.76 10.98 10.53 10.88 2,080,931 +0.07 +0.65
2026-08-19 10.29 11.10 10.29 10.81 3,498,204 +0.69 +6.82
2026-08-18 10.27 10.33 10.00 10.12 1,741,743 -0.06 -0.59
2026-08-17 10.12 10.36 9.98 10.18 3,124,194 +0.03 +0.30
2026-08-14 10.20 10.33 10.02 10.15 2,353,084 -0.01 -0.10
2026-08-13 10.20 10.20 9.95 10.16 3,542,077 -0.08 -0.78
2026-08-12 10.45 10.45 10.08 10.24 2,937,261 -0.17 -1.63
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 11.35
On 2026-08-21		 9.98
On 2026-08-17		 0.87 8.57 11.10
On 2026-08-19		 10.53
On 2026-08-20		 -5.14 10.60
10D 11.35
On 2026-08-21		 9.95
On 2026-08-13		 0.43 4.06 10.68
On 2026-08-11		 9.95
On 2026-08-13		 -6.84 10.44
20D 11.85
On 2026-07-30		 9.95
On 2026-07-29		 -0.28 -2.48 11.85
On 2026-07-30		 9.95
On 2026-08-13		 -16.03 10.59
WTD 11.35
On 2026-08-21		 9.98
On 2026-08-17		 0.87 8.57 11.10
On 2026-08-19		 10.53
On 2026-08-20		 -5.14 10.60
MTD 11.35
On 2026-08-21		 9.95
On 2026-08-13		 0.31 2.89 11.07
On 2026-08-05		 9.95
On 2026-08-13		 -10.12 10.48
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

850.00 -0.34 -0.04 2,764,269
CPRT

Copart Inc.

33.80 -0.53 -1.54 11,076,816
FMC

FMC Corporation

11.02 +0.14 +1.29 2,813,876