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 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 |
| Apr 28, 2023 | $24.09 | $24.37 | $24.06 | $24.22 | 435 423 |
| Apr 27, 2023 | $23.40 | $23.60 | $23.32 | $23.58 | 434 160 |
| Apr 26, 2023 | $23.32 | $23.33 | $23.10 | $23.14 | 394 178 |
| Apr 25, 2023 | $23.12 | $23.39 | $23.09 | $23.16 | 478 199 |
| Apr 24, 2023 | $23.49 | $23.58 | $23.20 | $23.28 | 725 706 |
| Apr 21, 2023 | $22.67 | $22.87 | $22.61 | $22.85 | 896 080 |
| Apr 20, 2023 | $21.59 | $21.96 | $21.57 | $21.80 | 799 314 |
| Apr 19, 2023 | $22.37 | $22.52 | $22.17 | $22.38 | 573 236 |
| Apr 18, 2023 | $22.54 | $22.61 | $22.35 | $22.41 | 398 493 |
| Apr 17, 2023 | $22.83 | $22.86 | $22.58 | $22.63 | 709 347 |
| Apr 14, 2023 | $23.54 | $23.58 | $23.09 | $23.26 | 1 295 576 |
| Apr 13, 2023 | $22.29 | $22.62 | $22.30 | $22.61 | 794 210 |
| Apr 12, 2023 | $22.60 | $22.62 | $21.83 | $21.85 | 3 423 648 |
| Apr 11, 2023 | $22.20 | $22.50 | $22.19 | $22.33 | 656 908 |
| Apr 10, 2023 | $22.23 | $22.29 | $22.02 | $22.28 | 351 884 |
