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 |
| Feb 14, 2024 | $21.32 | $21.48 | $20.97 | $21.20 | 626 261 |
| Feb 13, 2024 | $19.93 | $20.21 | $19.83 | $20.13 | 436 947 |
| Feb 12, 2024 | $19.60 | $20.17 | $19.60 | $20.00 | 392 362 |
| Feb 09, 2024 | $19.49 | $19.59 | $19.30 | $19.54 | 272 665 |
| Feb 08, 2024 | $19.63 | $19.72 | $19.49 | $19.71 | 190 539 |
| Feb 07, 2024 | $19.78 | $19.84 | $19.63 | $19.69 | 199 056 |
| Feb 06, 2024 | $19.52 | $19.91 | $19.52 | $19.86 | 194 907 |
| Feb 05, 2024 | $19.35 | $19.48 | $19.25 | $19.40 | 393 952 |
| Feb 02, 2024 | $19.57 | $19.57 | $19.18 | $19.32 | 200 300 |
| Feb 01, 2024 | $19.41 | $19.69 | $19.34 | $19.67 | 188 772 |
| Jan 31, 2024 | $19.49 | $19.65 | $19.28 | $19.30 | 314 612 |
| Jan 30, 2024 | $19.45 | $19.60 | $19.40 | $19.43 | 299 672 |
| Jan 29, 2024 | $19.84 | $20.09 | $19.77 | $20.08 | 386 877 |
| Jan 26, 2024 | $19.91 | $20.10 | $19.86 | $20.07 | 344 169 |
| Jan 25, 2024 | $19.87 | $19.88 | $19.56 | $19.86 | 341 606 |
| Jan 24, 2024 | $20.29 | $20.33 | $19.90 | $19.94 | 470 148 |
| Jan 23, 2024 | $19.62 | $19.66 | $19.50 | $19.55 | 214 253 |
| Jan 22, 2024 | $19.59 | $19.88 | $19.59 | $19.70 | 368 812 |
| Jan 19, 2024 | $19.33 | $19.56 | $19.26 | $19.55 | 233 826 |
| Jan 18, 2024 | $19.24 | $19.41 | $19.16 | $19.38 | 285 079 |
| Jan 17, 2024 | $19.15 | $19.21 | $18.95 | $19.10 | 563 324 |
| Jan 16, 2024 | $19.77 | $19.82 | $19.57 | $19.62 | 243 008 |
| Jan 12, 2024 | $20.16 | $20.27 | $20.02 | $20.09 | 307 605 |
| Jan 11, 2024 | $20.47 | $20.55 | $20.10 | $20.25 | 439 046 |
| Jan 10, 2024 | $20.23 | $20.32 | $20.09 | $20.24 | 283 224 |
