FMC: FMC Corporation

As of Friday, August 8th, 2025

$ 35.79

-0.70 -1.92%

Open: 36.53
High: 36.70
Low: 35.71
Volume: 1,836,029
Previous Close on Thursday, August 7th, 2025

$ 36.49

-0.22 -0.60%

Open: 37.18
High: 37.29
Low: 36.03
Volume: 2,052,783

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 36.53 36.70 35.71 35.79 1,836,029 -0.70 -1.92
2025-08-07 37.18 37.29 36.03 36.49 2,052,783 -0.22 -0.60
2025-08-06 37.90 38.09 36.67 36.71 1,977,569 -1.13 -2.99
2025-08-05 38.08 38.09 37.08 37.84 1,939,262 +0.13 +0.34
2025-08-04 38.20 38.47 37.60 37.71 1,892,124 -0.30 -0.79
2025-08-01 38.71 38.93 37.56 38.01 2,269,303 -1.03 -2.64
2025-07-31 42.47 42.77 37.55 39.04 4,617,245 -2.29 -5.54
2025-07-30 41.86 42.14 40.68 41.33 3,247,503 -0.74 -1.76
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 38.47
On 2025-08-04		 35.71
On 2025-08-08		 -2.22 -5.84 38.47
On 2025-08-04		 35.71
On 2025-08-08		 -7.18 36.91
10D 43.07
On 2025-07-28		 35.71
On 2025-08-08		 -7.42 -17.17 43.07
On 2025-07-28		 35.71
On 2025-08-08		 -17.10 38.76
20D 43.97
On 2025-07-23		 35.71
On 2025-08-08		 -6.59 -15.55 43.97
On 2025-07-23		 35.71
On 2025-08-08		 -18.80 40.62
WTD 38.47
On 2025-08-04		 35.71
On 2025-08-08		 -2.22 -5.84 38.47
On 2025-08-04		 35.71
On 2025-08-08		 -7.18 36.91
MTD 38.93
On 2025-08-01		 35.71
On 2025-08-08		 -3.25 -8.32 38.93
On 2025-08-01		 35.71
On 2025-08-08		 -8.27 37.09
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

241.16 +2.04 +0.85 286,301
CNC

Centene Corporation

25.59 +0.33 +1.31 11,397,485
EMLP

First Trust North American Energy Infrastructure Fund

37.99 -0.06 -0.16 171,466
AYI

Acuity Brands Inc.

307.08 +2.25 +0.74 157,383
FMC

FMC Corporation

35.79 -0.70 -1.92 1,836,029