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 |
| Mar 02, 2023 | $18.89 | $19.01 | $18.84 | $18.94 | 606 350 |
| Mar 01, 2023 | $19.12 | $19.19 | $18.84 | $18.87 | 896 936 |
| Feb 28, 2023 | $19.85 | $19.85 | $19.45 | $19.66 | 1 418 802 |
| Feb 27, 2023 | $20.11 | $20.25 | $19.94 | $20.06 | 798 921 |
| Feb 24, 2023 | $19.94 | $19.98 | $19.69 | $19.98 | 1 139 147 |
| Feb 23, 2023 | $20.34 | $20.36 | $19.60 | $19.87 | 1 884 704 |
| Feb 22, 2023 | $21.63 | $21.86 | $20.59 | $20.80 | 2 808 021 |
| Feb 21, 2023 | $20.09 | $20.88 | $19.29 | $20.67 | 3 661 229 |
| Feb 17, 2023 | $19.87 | $20.03 | $19.85 | $19.98 | 850 298 |
| Feb 16, 2023 | $19.73 | $20.05 | $19.69 | $19.85 | 504 596 |
| Feb 15, 2023 | $19.57 | $19.87 | $19.51 | $19.84 | 530 852 |
| Feb 14, 2023 | $19.99 | $20.18 | $19.87 | $20.04 | 510 462 |
| Feb 13, 2023 | $19.61 | $19.91 | $19.57 | $19.91 | 660 364 |
| Feb 10, 2023 | $19.43 | $19.61 | $19.29 | $19.45 | 820 933 |
| Feb 09, 2023 | $19.67 | $19.70 | $18.93 | $19.05 | 2 122 128 |
| Feb 08, 2023 | $19.79 | $19.95 | $19.61 | $19.69 | 870 745 |
| Feb 07, 2023 | $19.14 | $19.40 | $19.05 | $19.35 | 992 520 |
| Feb 06, 2023 | $19.34 | $19.38 | $19.04 | $19.08 | 1 329 201 |
| Feb 03, 2023 | $19.11 | $19.31 | $18.96 | $18.98 | 779 171 |
| Feb 02, 2023 | $19.46 | $19.56 | $19.20 | $19.25 | 1 249 735 |
| Feb 01, 2023 | $18.75 | $19.03 | $18.66 | $18.94 | 376 655 |
| Jan 31, 2023 | $18.65 | $18.73 | $18.56 | $18.73 | 516 050 |
| Jan 30, 2023 | $19.01 | $19.12 | $18.86 | $18.87 | 609 733 |
| Jan 27, 2023 | $18.37 | $18.81 | $18.34 | $18.74 | 763 986 |
| Jan 26, 2023 | $17.94 | $18.14 | $17.94 | $18.06 | 380 095 |
