FMC: FMC Corporation

As of Friday, August 22nd, 2025

$ 40.69

+1.35 +3.43%

Open: 39.64
High: 40.84
Low: 39.50
Volume: 1,509,923
Previous Close on Thursday, August 21st, 2025

$ 39.34

+0.79 +2.05%

Open: 38.22
High: 39.38
Low: 38.07
Volume: 1,173,151

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 39.64 40.84 39.50 40.69 1,509,923 +1.35 +3.43
2025-08-21 38.22 39.38 38.07 39.34 1,173,151 +0.79 +2.05
2025-08-20 38.61 38.98 37.98 38.55 1,432,756 -0.06 -0.16
2025-08-19 38.24 38.82 38.13 38.61 1,877,157 +0.66 +1.74
2025-08-18 37.49 38.42 37.36 37.95 1,634,327 +0.49 +1.31
2025-08-15 37.50 37.77 37.20 37.46 1,129,925 +0.16 +0.43
2025-08-14 36.87 37.31 36.38 37.30 1,356,026 -0.24 -0.64
2025-08-13 35.41 37.61 35.21 37.54 2,243,209 +2.39 +6.80
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 40.84
On 2025-08-22		 37.36
On 2025-08-18		 3.23 8.62 38.42
On 2025-08-18		 38.42
On 2025-08-18		 0.00 39.03
10D 40.84
On 2025-08-22		 34.98
On 2025-08-11		 4.90 13.69 37.61
On 2025-08-13		 36.38
On 2025-08-14		 -3.27 37.77
20D 43.07
On 2025-07-28		 34.98
On 2025-08-11		 -2.52 -5.83 43.07
On 2025-07-28		 34.98
On 2025-08-11		 -18.78 38.27
WTD 40.84
On 2025-08-22		 37.36
On 2025-08-18		 3.23 8.62 38.42
On 2025-08-18		 38.42
On 2025-08-18		 0.00 39.03
MTD 40.84
On 2025-08-22		 34.98
On 2025-08-11		 1.65 4.23 38.93
On 2025-08-01		 34.98
On 2025-08-11		 -10.13 37.52
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
FMC

FMC Corporation

40.69 +1.35 +3.43 1,509,923