NYSE:FMS
Fresenius Medical Care Corporation Stock Price (Quote)
$20.10
-0.110 (-0.544%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.32 | $21.50 | Friday, 26th Apr 2024 FMS stock ended at $20.10. This is 0.544% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $19.91 to a day high of $20.15. |
| 90 days | $18.32 | $21.50 | |
| 52 weeks | $16.37 | $27.71 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $21.80 | $21.95 | $21.78 | $21.92 | 231 376 |
| Jun 02, 2023 | $21.71 | $21.85 | $21.70 | $21.83 | 311 317 |
| Jun 01, 2023 | $21.49 | $21.62 | $21.48 | $21.53 | 313 317 |
| May 31, 2023 | $21.30 | $21.48 | $21.28 | $21.43 | 420 965 |
| May 30, 2023 | $21.58 | $21.74 | $21.42 | $21.47 | 387 469 |
| May 26, 2023 | $21.52 | $21.64 | $21.44 | $21.58 | 396 713 |
| May 25, 2023 | $21.94 | $21.91 | $21.69 | $21.83 | 460 575 |
| May 24, 2023 | $22.23 | $22.20 | $22.02 | $22.18 | 498 269 |
| May 23, 2023 | $22.98 | $23.02 | $22.66 | $22.68 | 441 296 |
| May 22, 2023 | $23.21 | $23.23 | $22.94 | $23.12 | 459 623 |
| May 19, 2023 | $23.19 | $23.45 | $23.18 | $23.27 | 446 295 |
| May 18, 2023 | $23.10 | $23.11 | $22.57 | $22.74 | 433 020 |
| May 17, 2023 | $23.20 | $23.27 | $23.08 | $23.18 | 421 415 |
| May 16, 2023 | $23.85 | $23.87 | $23.73 | $23.79 | 330 572 |
| May 15, 2023 | $23.52 | $23.84 | $23.50 | $23.83 | 412 398 |
| May 12, 2023 | $23.83 | $23.86 | $23.49 | $23.51 | 543 579 |
| May 11, 2023 | $23.99 | $24.05 | $23.82 | $23.86 | 467 003 |
| May 10, 2023 | $24.36 | $24.56 | $24.28 | $24.54 | 730 493 |
| May 09, 2023 | $23.15 | $23.33 | $22.97 | $23.18 | 602 231 |
| May 08, 2023 | $23.36 | $23.42 | $23.19 | $23.20 | 690 931 |
| May 05, 2023 | $23.30 | $23.52 | $23.21 | $23.42 | 1 624 867 |
| May 04, 2023 | $23.36 | $23.41 | $23.06 | $23.15 | 867 098 |
| May 03, 2023 | $23.57 | $23.82 | $23.57 | $23.62 | 362 068 |
| May 02, 2023 | $23.47 | $23.68 | $23.41 | $23.64 | 349 283 |
| May 01, 2023 | $24.15 | $24.15 | $23.86 | $24.00 | 312 871 |
