FMC: FMC Corporation

As of Friday, May 22nd, 2026

$ 13.11

+0.10 +0.77%

Open: 13.00
High: 13.29
Low: 12.86
Volume: 2,173,596
Previous Close on Thursday, May 21st, 2026

$ 13.01

+0.32 +2.52%

Open: 12.50
High: 13.18
Low: 12.37
Volume: 2,253,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 13.00 13.29 12.86 13.11 2,173,551 +0.10 +0.77
2026-05-21 12.50 13.18 12.37 13.01 2,253,366 +0.32 +2.52
2026-05-20 12.58 12.93 12.22 12.69 2,724,761 -0.07 -0.55
2026-05-19 13.50 13.60 12.69 12.76 3,453,469 -0.79 -5.83
2026-05-18 14.04 14.48 13.53 13.55 2,740,045 -0.62 -4.38
2026-05-15 13.52 14.22 13.52 14.17 4,779,070 +0.61 +4.50
2026-05-14 12.86 13.78 12.81 13.56 3,483,489 +0.83 +6.52
2026-05-13 13.05 13.09 12.66 12.73 2,806,842 -0.42 -3.19
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 14.48
On 2026-05-18		 12.22
On 2026-05-20		 -1.06 -7.48 14.48
On 2026-05-18		 12.22
On 2026-05-20		 -15.61 13.02
10D 14.48
On 2026-05-18		 12.22
On 2026-05-20		 -0.29 -2.16 14.48
On 2026-05-18		 12.22
On 2026-05-20		 -15.61 13.18
20D 16.40
On 2026-04-30		 12.22
On 2026-05-20		 -1.77 -11.90 16.40
On 2026-04-30		 12.22
On 2026-05-20		 -25.49 13.94
WTD 14.48
On 2026-05-18		 12.22
On 2026-05-20		 -1.06 -7.48 14.48
On 2026-05-18		 12.22
On 2026-05-20		 -15.61 13.02
MTD 15.55
On 2026-05-01		 12.22
On 2026-05-20		 -2.27 -14.76 15.55
On 2026-05-01		 12.22
On 2026-05-20		 -21.42 13.62
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
STX

Seagate Technology Plc.

812.73 +2.27 +0.28 2,531,122
ROL

Rollins Inc.

53.46 +0.44 +0.83 2,083,159
CPRT

Copart Inc.

33.79 -0.61 -1.77 15,032,864
CBRL

Cracker Barrel Old Country Store Inc.

32.39 +0.60 +1.89 1,065,746
FMC

FMC Corporation

13.11 +0.10 +0.77 2,173,596