FMC: FMC Corporation

As of Friday, December 5th, 2025

$ 13.28

-0.01 -0.08%

Open: 13.29
High: 13.70
Low: 13.23
Volume: 4,982,360
Previous Close on Thursday, December 4th, 2025

$ 13.29

-0.31 -2.28%

Open: 13.65
High: 13.74
Low: 13.14
Volume: 4,006,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 13.29 13.70 13.23 13.28 4,982,360 -0.01 -0.08
2025-12-04 13.65 13.74 13.14 13.29 4,006,258 -0.31 -2.28
2025-12-03 13.78 13.99 13.46 13.60 3,545,433 -0.10 -0.73
2025-12-02 13.95 14.02 13.48 13.70 3,939,617 -0.14 -1.01
2025-12-01 14.25 14.48 13.78 13.84 3,804,777 -0.45 -3.15
2025-11-28 14.05 14.50 14.01 14.29 2,643,543 +0.34 +2.44
2025-11-26 13.38 14.13 13.36 13.95 4,199,729 +0.53 +3.95
2025-11-25 13.30 13.60 13.29 13.42 4,213,345 +0.24 +1.82
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 2025-12-01		 13.14
On 2025-12-04		 -1.01 -7.07 14.48
On 2025-12-01		 13.14
On 2025-12-04		 -9.25 13.54
10D 14.50
On 2025-11-28		 12.19
On 2025-11-21		 1.10 9.03 14.50
On 2025-11-28		 13.14
On 2025-12-04		 -9.38 13.53
20D 14.50
On 2025-11-28		 12.17
On 2025-11-20		 0.31 2.39 14.31
On 2025-11-12		 12.17
On 2025-11-20		 -14.95 13.47
WTD 14.48
On 2025-12-01		 13.14
On 2025-12-04		 -1.01 -7.07 14.48
On 2025-12-01		 13.14
On 2025-12-04		 -9.25 13.54
MTD 14.48
On 2025-12-01		 13.14
On 2025-12-04		 -1.01 -7.07 14.48
On 2025-12-01		 13.14
On 2025-12-04		 -9.25 13.54
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
AFG

American Financial Group Inc.

132.57 -0.77 -0.58 390,072
FMC

FMC Corporation

13.28 -0.01 -0.08 4,982,360