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 |
| Dec 01, 2023 | $20.42 | $20.76 | $20.42 | $20.72 | 210 260 |
| Nov 30, 2023 | $20.60 | $20.66 | $20.44 | $20.51 | 241 258 |
| Nov 29, 2023 | $20.42 | $20.59 | $20.42 | $20.47 | 256 831 |
| Nov 28, 2023 | $20.42 | $20.60 | $20.31 | $20.41 | 358 714 |
| Nov 27, 2023 | $20.04 | $20.23 | $20.04 | $20.21 | 294 332 |
| Nov 24, 2023 | $19.89 | $20.14 | $19.89 | $20.05 | 239 990 |
| Nov 22, 2023 | $19.59 | $19.77 | $19.51 | $19.74 | 379 465 |
| Nov 21, 2023 | $19.71 | $19.90 | $19.42 | $19.65 | 1 343 091 |
| Nov 20, 2023 | $19.55 | $19.65 | $19.48 | $19.61 | 379 369 |
| Nov 17, 2023 | $19.70 | $19.73 | $19.47 | $19.73 | 564 753 |
| Nov 16, 2023 | $19.22 | $19.42 | $19.07 | $19.26 | 699 463 |
| Nov 15, 2023 | $19.03 | $19.37 | $19.03 | $19.28 | 858 051 |
| Nov 14, 2023 | $18.87 | $19.48 | $18.82 | $19.40 | 1 214 061 |
| Nov 13, 2023 | $17.58 | $17.80 | $17.49 | $17.73 | 578 769 |
| Nov 10, 2023 | $16.98 | $17.20 | $16.86 | $17.19 | 475 510 |
| Nov 09, 2023 | $17.18 | $17.31 | $17.07 | $17.08 | 479 057 |
| Nov 08, 2023 | $17.28 | $17.38 | $17.07 | $17.08 | 794 458 |
| Nov 07, 2023 | $16.67 | $16.89 | $16.66 | $16.89 | 622 481 |
| Nov 06, 2023 | $17.34 | $17.35 | $16.96 | $16.96 | 634 101 |
| Nov 03, 2023 | $17.47 | $17.55 | $17.28 | $17.43 | 614 242 |
| Nov 02, 2023 | $16.85 | $17.25 | $16.82 | $17.25 | 985 158 |
| Nov 01, 2023 | $16.60 | $16.70 | $16.47 | $16.70 | 451 966 |
| Oct 31, 2023 | $16.58 | $16.71 | $16.52 | $16.63 | 427 038 |
| Oct 30, 2023 | $16.69 | $16.74 | $16.47 | $16.71 | 347 437 |
| Oct 27, 2023 | $16.71 | $16.72 | $16.37 | $16.40 | 359 592 |
