NYSE:FMS
Fresenius Medical Care Corporation Stock Price (Quote)
$21.72
+0.84 (+4.02%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.32 | $22.04 | Friday, 10th May 2024 FMS stock ended at $21.72. This is 4.02% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.04% from a day low at $21.60 to a day high of $22.04. |
| 90 days | $18.32 | $22.04 | |
| 52 weeks | $16.37 | $27.71 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $21.88 | $22.04 | $21.60 | $21.72 | 470 822 |
| May 09, 2024 | $20.72 | $21.02 | $20.69 | $20.88 | 371 379 |
| May 08, 2024 | $20.64 | $20.91 | $20.59 | $20.68 | 287 302 |
| May 07, 2024 | $19.87 | $20.66 | $19.69 | $20.11 | 840 991 |
| May 06, 2024 | $21.30 | $21.46 | $21.21 | $21.42 | 245 245 |
| May 03, 2024 | $21.46 | $21.57 | $20.97 | $20.97 | 493 536 |
| May 02, 2024 | $21.52 | $21.67 | $21.38 | $21.66 | 240 840 |
| May 01, 2024 | $20.92 | $21.43 | $20.83 | $21.22 | 318 088 |
| Apr 30, 2024 | $20.91 | $21.21 | $20.87 | $21.04 | 292 206 |
| Apr 29, 2024 | $20.41 | $20.81 | $20.41 | $20.71 | 367 445 |
| Apr 26, 2024 | $20.09 | $20.15 | $19.91 | $20.10 | 305 285 |
| Apr 25, 2024 | $20.36 | $20.39 | $20.18 | $20.21 | 390 593 |
| Apr 24, 2024 | $20.98 | $21.00 | $20.69 | $20.76 | 395 257 |
| Apr 23, 2024 | $20.97 | $21.50 | $20.90 | $21.48 | 773 038 |
| Apr 22, 2024 | $20.66 | $20.84 | $20.46 | $20.55 | 586 935 |
| Apr 19, 2024 | $19.23 | $19.60 | $19.23 | $19.54 | 431 358 |
| Apr 18, 2024 | $19.04 | $19.41 | $19.03 | $19.39 | 623 216 |
| Apr 17, 2024 | $18.96 | $19.04 | $18.81 | $18.97 | 277 587 |
| Apr 16, 2024 | $18.63 | $18.67 | $18.48 | $18.60 | 345 198 |
| Apr 15, 2024 | $18.86 | $18.88 | $18.67 | $18.77 | 484 820 |
| Apr 12, 2024 | $18.89 | $18.94 | $18.32 | $18.39 | 440 938 |
| Apr 11, 2024 | $19.15 | $19.20 | $18.79 | $18.93 | 287 790 |
| Apr 10, 2024 | $19.18 | $19.24 | $18.98 | $19.08 | 281 615 |
| Apr 09, 2024 | $19.07 | $19.24 | $19.02 | $19.24 | 199 253 |
| Apr 08, 2024 | $18.79 | $19.11 | $18.78 | $18.90 | 314 064 |
