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 |
| Apr 06, 2023 | $22.12 | $22.25 | $22.03 | $22.23 | 574 660 |
| Apr 05, 2023 | $21.53 | $21.73 | $21.52 | $21.69 | 488 980 |
| Apr 04, 2023 | $21.22 | $21.47 | $21.22 | $21.46 | 455 939 |
| Apr 03, 2023 | $21.52 | $21.69 | $21.44 | $21.54 | 569 482 |
| Mar 31, 2023 | $21.46 | $21.50 | $21.17 | $21.26 | 565 577 |
| Mar 30, 2023 | $21.04 | $21.18 | $21.02 | $21.10 | 314 028 |
| Mar 29, 2023 | $20.78 | $20.86 | $20.57 | $20.64 | 395 226 |
| Mar 28, 2023 | $20.46 | $20.72 | $20.43 | $20.66 | 364 242 |
| Mar 27, 2023 | $20.60 | $20.81 | $20.63 | $20.77 | 360 760 |
| Mar 24, 2023 | $19.85 | $20.07 | $19.74 | $20.06 | 514 647 |
| Mar 23, 2023 | $20.46 | $20.68 | $20.14 | $20.29 | 770 165 |
| Mar 22, 2023 | $20.31 | $20.47 | $20.10 | $20.10 | 864 528 |
| Mar 21, 2023 | $19.93 | $20.10 | $19.82 | $20.06 | 1 254 006 |
| Mar 20, 2023 | $19.58 | $19.61 | $19.36 | $19.44 | 1 996 575 |
| Mar 17, 2023 | $19.38 | $19.67 | $19.01 | $19.44 | 2 549 238 |
| Mar 16, 2023 | $19.36 | $19.53 | $19.25 | $19.32 | 3 499 817 |
| Mar 15, 2023 | $19.19 | $19.62 | $19.17 | $19.58 | 834 991 |
| Mar 14, 2023 | $19.93 | $20.00 | $19.74 | $19.96 | 1 028 330 |
| Mar 13, 2023 | $19.83 | $20.05 | $19.76 | $19.81 | 1 232 203 |
| Mar 10, 2023 | $19.57 | $19.78 | $19.40 | $19.54 | 856 432 |
| Mar 09, 2023 | $19.14 | $19.26 | $18.88 | $18.93 | 886 086 |
| Mar 08, 2023 | $18.97 | $19.14 | $18.89 | $19.14 | 545 555 |
| Mar 07, 2023 | $19.35 | $19.38 | $18.93 | $19.03 | 1 190 589 |
| Mar 06, 2023 | $20.04 | $20.12 | $19.77 | $19.82 | 671 852 |
| Mar 03, 2023 | $19.25 | $19.60 | $19.22 | $19.58 | 560 372 |
