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 |
| Mar 21, 2024 | $19.35 | $19.38 | $19.05 | $19.06 | 574 977 |
| Mar 20, 2024 | $19.42 | $19.71 | $19.29 | $19.66 | 283 867 |
| Mar 19, 2024 | $19.37 | $19.56 | $19.35 | $19.53 | 317 472 |
| Mar 18, 2024 | $19.08 | $19.11 | $18.92 | $19.03 | 396 466 |
| Mar 15, 2024 | $19.26 | $19.31 | $18.82 | $19.04 | 655 898 |
| Mar 14, 2024 | $20.09 | $20.09 | $19.51 | $19.63 | 457 079 |
| Mar 13, 2024 | $20.13 | $20.24 | $20.00 | $20.08 | 584 080 |
| Mar 12, 2024 | $20.07 | $20.20 | $19.91 | $20.13 | 430 887 |
| Mar 11, 2024 | $20.07 | $20.27 | $20.01 | $20.07 | 573 087 |
| Mar 08, 2024 | $20.47 | $20.50 | $20.28 | $20.35 | 370 395 |
| Mar 07, 2024 | $20.49 | $20.68 | $20.49 | $20.65 | 357 951 |
| Mar 06, 2024 | $20.38 | $20.48 | $19.96 | $20.05 | 1 561 881 |
| Mar 05, 2024 | $20.45 | $21.09 | $20.34 | $20.76 | 1 113 659 |
| Mar 04, 2024 | $18.65 | $18.87 | $18.58 | $18.67 | 582 083 |
| Mar 01, 2024 | $19.23 | $19.45 | $19.02 | $19.36 | 385 954 |
| Feb 29, 2024 | $19.38 | $19.38 | $19.01 | $19.21 | 318 382 |
| Feb 28, 2024 | $19.46 | $19.52 | $19.24 | $19.31 | 211 834 |
| Feb 27, 2024 | $19.69 | $19.73 | $19.54 | $19.62 | 400 312 |
| Feb 26, 2024 | $19.82 | $19.88 | $19.66 | $19.69 | 287 380 |
| Feb 23, 2024 | $19.33 | $19.38 | $19.22 | $19.37 | 399 311 |
| Feb 22, 2024 | $19.44 | $19.57 | $19.34 | $19.56 | 532 505 |
| Feb 21, 2024 | $19.39 | $19.51 | $19.11 | $19.32 | 866 292 |
| Feb 20, 2024 | $20.36 | $20.66 | $19.85 | $20.62 | 718 330 |
| Feb 16, 2024 | $20.93 | $21.20 | $20.82 | $21.11 | 573 141 |
| Feb 15, 2024 | $20.93 | $21.09 | $20.84 | $21.04 | 1 014 742 |
