NYSE:FMS
Fresenius Medical Care Corporation Stock Price (Quote)
$19.36
+0.450 (+2.38%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $18.58 | $21.09 | Wednesday, 27th Mar 2024 FMS stock ended at $19.36. This is 2.38% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.05% from a day low at $18.99 to a day high of $19.38. |
90 days | $18.58 | $21.48 | |
52 weeks | $16.37 | $27.71 |
Historical Fresenius Medical Care Corporation prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $18.99 | $19.38 | $18.99 | $19.36 | 298 056 |
2024-03-26 | $18.89 | $18.98 | $18.81 | $18.91 | 216 048 |
2024-03-25 | $18.93 | $19.09 | $18.91 | $18.92 | 276 108 |
2024-03-22 | $19.11 | $19.11 | $18.74 | $18.74 | 327 292 |
2024-03-21 | $19.35 | $19.38 | $19.05 | $19.06 | 574 977 |
2024-03-20 | $19.42 | $19.71 | $19.29 | $19.66 | 283 867 |
2024-03-19 | $19.37 | $19.56 | $19.35 | $19.53 | 317 472 |
2024-03-18 | $19.08 | $19.11 | $18.92 | $19.03 | 396 466 |
2024-03-15 | $19.26 | $19.31 | $18.82 | $19.04 | 655 898 |
2024-03-14 | $20.09 | $20.09 | $19.51 | $19.63 | 457 079 |
2024-03-13 | $20.13 | $20.24 | $20.00 | $20.08 | 584 080 |
2024-03-12 | $20.07 | $20.20 | $19.91 | $20.13 | 430 887 |
2024-03-11 | $20.07 | $20.27 | $20.01 | $20.07 | 573 087 |
2024-03-08 | $20.47 | $20.50 | $20.28 | $20.35 | 370 395 |
2024-03-07 | $20.49 | $20.68 | $20.49 | $20.65 | 357 951 |
2024-03-06 | $20.38 | $20.48 | $19.96 | $20.05 | 1 561 881 |
2024-03-05 | $20.45 | $21.09 | $20.34 | $20.76 | 1 113 659 |
2024-03-04 | $18.65 | $18.87 | $18.58 | $18.67 | 582 083 |
2024-03-01 | $19.23 | $19.45 | $19.02 | $19.36 | 385 954 |
2024-02-29 | $19.38 | $19.38 | $19.01 | $19.21 | 318 382 |
2024-02-28 | $19.46 | $19.52 | $19.24 | $19.31 | 211 834 |
2024-02-27 | $19.69 | $19.73 | $19.54 | $19.62 | 400 312 |
2024-02-26 | $19.82 | $19.88 | $19.66 | $19.69 | 287 380 |
2024-02-23 | $19.33 | $19.38 | $19.22 | $19.37 | 399 311 |
2024-02-22 | $19.44 | $19.57 | $19.34 | $19.56 | 532 505 |