FMC: FMC Corporation

As of Friday, July 18th, 2025

$ 42.03

-0.21 -0.50%

Open: 42.16
High: 42.36
Low: 41.66
Volume: 1,312,514
Previous Close on Thursday, July 17th, 2025

$ 42.24

-0.07 -0.17%

Open: 42.29
High: 42.88
Low: 42.16
Volume: 1,427,811
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 42.16 42.36 41.66 42.03 1,312,514 -0.21 -0.50
2025-07-17 42.29 42.88 42.16 42.24 1,427,811 -0.07 -0.17
2025-07-16 41.42 42.34 41.39 42.31 1,875,767 +0.94 +2.27
2025-07-15 42.57 42.83 41.35 41.37 1,530,396 -0.67 -1.59
2025-07-14 42.44 42.69 41.99 42.04 1,265,323 -0.34 -0.80
2025-07-11 42.15 42.57 41.73 42.38 1,241,171 -0.28 -0.66
2025-07-10 43.27 44.06 42.57 42.66 1,909,434 -0.97 -2.22
2025-07-09 43.71 44.28 43.37 43.63 1,712,630 +0.33 +0.76

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 42.88
On 2025-07-17
41.35
On 2025-07-15
-0.35 -0.83 42.83
On 2025-07-15
41.39
On 2025-07-16
-3.36 42.00
10D 44.28
On 2025-07-09
41.35
On 2025-07-15
-2.20 -4.97 44.28
On 2025-07-09
41.35
On 2025-07-15
-6.62 42.52
20D 44.68
On 2025-07-03
40.79
On 2025-06-20
0.41 0.99 44.68
On 2025-07-03
41.35
On 2025-07-15
-7.45 42.66
WTD 42.88
On 2025-07-17
41.35
On 2025-07-15
-0.35 -0.83 42.83
On 2025-07-15
41.39
On 2025-07-16
-3.36 42.00
MTD 44.68
On 2025-07-03
41.35
On 2025-07-15
0.28 0.67 44.68
On 2025-07-03
41.35
On 2025-07-15
-7.45 42.83
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
CBRE

CBRE Group Inc.

139.47 +0.70 +0.50 995,864
TIP

iShares TIPS Bond ETF

109.70 +0.12 +0.11 1,720,243
VHT

Vanguard Healthcare ETF

243.33 -1.88 -0.77 311,904
AYI

Acuity Brands Inc.

292.66 +1.60 +0.55 219,671
FMC

FMC Corporation

42.03 -0.21 -0.50 1,312,514