FMC: FMC Corporation

As of Friday, August 7th, 2026

$ 10.59

+0.04 +0.38%

Open: 10.63
High: 10.82
Low: 10.53
Volume: 1,989,918
Previous Close on Thursday, August 6th, 2026

$ 10.55

-0.23 -2.13%

Open: 10.69
High: 10.84
Low: 10.45
Volume: 3,110,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 10.63 10.82 10.53 10.59 1,989,918 +0.04 +0.38
2026-08-06 10.69 10.84 10.45 10.55 3,110,022 -0.23 -2.13
2026-08-05 10.53 11.07 10.50 10.78 3,216,423 +0.23 +2.18
2026-08-04 10.26 10.56 10.09 10.55 4,466,767 +0.19 +1.83
2026-08-03 10.71 10.90 10.22 10.36 5,784,536 -0.35 -3.27
2026-07-31 11.57 11.74 10.65 10.71 5,331,509 -1.12 -9.47
2026-07-30 10.50 11.85 10.49 11.83 9,908,342 +1.82 +18.18
2026-07-29 10.93 11.01 9.95 10.01 7,151,013 -0.93 -8.50
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 11.07
On 2026-08-05		 10.09
On 2026-08-04		 -0.12 -1.12 10.90
On 2026-08-03		 10.09
On 2026-08-04		 -7.43 10.57
10D 11.85
On 2026-07-30		 9.95
On 2026-07-29		 -0.71 -6.28 11.85
On 2026-07-30		 10.09
On 2026-08-04		 -14.85 10.74
20D 12.15
On 2026-07-22		 9.95
On 2026-07-29		 -0.32 -2.93 12.15
On 2026-07-22		 9.95
On 2026-07-29		 -18.13 10.99
WTD 11.07
On 2026-08-05		 10.09
On 2026-08-04		 -0.12 -1.12 10.90
On 2026-08-03		 10.09
On 2026-08-04		 -7.43 10.57
MTD 11.07
On 2026-08-05		 10.09
On 2026-08-04		 -0.12 -1.12 10.90
On 2026-08-03		 10.09
On 2026-08-04		 -7.43 10.57
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,878
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,196,932
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,289,002
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,421
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,728,773
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,082,401
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
FMC

FMC Corporation

10.59 +0.04 +0.38 1,989,918