B3 · F1MC34 · stock
FMC Corporation (F1MC34) stock price history
Every B3 trading session of FMC Corporation from Mar 19, 2020 to Nov 12, 2026: 1,646 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
F1MC34 adjusted close, 2020 to 2026
- R$317.70
- All time high, 2022
- R$45.62
- 52 week high, R$12.15 low
- 1,646
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
F1MC34 key facts
- FMC Corporation (F1MC34) closed at R$14.22 on Nov 12, 2026 on B3.
- F1MC34's all time high close is R$317.70, set on Dec 2, 2022; its all time low close is R$12.55 on Oct 21, 2026.
- F1MC34's 52 week range is R$12.15 to R$45.62.
- F1MC34 returned -61.3% over the year to Nov 12, 2026 and -94.4% over five years.
- Since Mar 19, 2020 F1MC34 returned -90%, -29.0% a year compounded.
- F1MC34's deepest drawdown was -96.0% from Dec 2, 2022 to Oct 21, 2026.
- DataCedar holds 1,646 daily sessions of F1MC34 history from Mar 19, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
F1MC34 price chart, 2020 to 2026
F1MC34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -31.3% |
| 3 months | -45.8% |
| 6 months | -55.9% |
| Year to date | -61.7% |
| 1 year | -61.3% |
| 3 years | -87.8% |
| 5 years | -94.4% |
| 10 years | n/a |
| Since Mar 19, 2020 | -89.8% |
| Compound annual growth, 6.7 years | -29.0% |
F1MC34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$317.70 on Dec 2, 2022
- All time low close
- R$12.55 on Oct 21, 2026
- 52 week high
- R$45.62 on Feb 5, 2026
- 52 week low
- R$12.15 on Oct 21, 2026
- Deepest drawdown
- -96.0% from Dec 2, 2022 to Oct 21, 2026, not yet recovered
- Best single session
- +67.5% on Jan 6, 2021
- Worst single session
- -46.6% on Oct 30, 2025
- Volatility, 1 year annualised
- 77.8%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +64%
- Worst calendar year
- 2025, -74%
F1MC34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 19, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$38.15 | R$45.62 | R$12.15 | R$14.22 | -61.7% | 1.4M | 212 |
| 2025 | R$144.81 | R$159.85 | R$32.35 | R$37.17 | -74.0% | 457.7K | 250 |
| 2024 | R$148.96 | R$186.63 | R$114.94 | R$142.71 | +0.1% | 13.6K | 251 |
| 2023 | R$299.56 | R$312.35 | R$113.54 | R$142.54 | -52.4% | 29.7K | 244 |
| 2022 | R$279.59 | R$317.70 | R$232.86 | R$299.56 | +9.3% | 10.9K | 248 |
| 2021 | R$167.33 | R$286.48 | R$167.33 | R$273.98 | +63.7% | 26.6K | 246 |
| 2020 | R$138.84 | R$167.33 | R$138.84 | R$167.33 | n/a | 500 | 195 |
F1MC34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$14.22 | -10.3% |
| October 2026 | R$15.85 | -31.1% |
| September 2026 | R$23.00 | -21.5% |
| August 2026 | R$29.31 | +8.0% |
| July 2026 | R$27.15 | -9.8% |
| June 2026 | R$30.10 | -12.6% |
| May 2026 | R$34.44 | -11.6% |
| April 2026 | R$38.96 | +0.5% |
| March 2026 | R$38.76 | +4.6% |
| February 2026 | R$37.05 | -8.0% |
| January 2026 | R$40.30 | +8.4% |
| December 2025 | R$37.17 | -1.2% |
About the F1MC34 data
Daily bars. 1,646 sessions from Mar 19, 2020 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AF1MC34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
F1MC34 share price history
