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 |
| Oct 26, 2023 | $16.70 | $16.73 | $16.49 | $16.56 | 508 872 |
| Oct 25, 2023 | $16.88 | $16.94 | $16.63 | $16.66 | 349 200 |
| Oct 24, 2023 | $17.35 | $17.45 | $17.26 | $17.35 | 517 418 |
| Oct 23, 2023 | $17.23 | $17.47 | $17.21 | $17.34 | 1 285 762 |
| Oct 20, 2023 | $17.53 | $17.66 | $17.41 | $17.65 | 933 346 |
| Oct 19, 2023 | $17.26 | $17.63 | $17.24 | $17.40 | 600 351 |
| Oct 18, 2023 | $17.22 | $17.36 | $17.13 | $17.18 | 469 441 |
| Oct 17, 2023 | $17.21 | $17.76 | $17.21 | $17.45 | 685 616 |
| Oct 16, 2023 | $17.27 | $17.44 | $17.11 | $17.30 | 536 525 |
| Oct 13, 2023 | $17.07 | $17.18 | $16.90 | $17.13 | 770 793 |
| Oct 12, 2023 | $17.65 | $17.69 | $16.94 | $16.95 | 1 392 728 |
| Oct 11, 2023 | $17.72 | $17.72 | $16.85 | $17.27 | 3 513 165 |
| Oct 10, 2023 | $20.94 | $21.06 | $20.87 | $20.95 | 389 521 |
| Oct 09, 2023 | $20.54 | $20.86 | $20.54 | $20.76 | 414 469 |
| Oct 06, 2023 | $20.36 | $20.70 | $20.15 | $20.66 | 414 887 |
| Oct 05, 2023 | $20.66 | $20.89 | $20.65 | $20.85 | 325 782 |
| Oct 04, 2023 | $20.70 | $20.75 | $20.35 | $20.72 | 595 911 |
| Oct 03, 2023 | $21.42 | $21.48 | $21.17 | $21.23 | 433 396 |
| Oct 02, 2023 | $21.38 | $21.38 | $21.16 | $21.32 | 274 230 |
| Sep 29, 2023 | $21.79 | $21.82 | $21.53 | $21.54 | 430 224 |
| Sep 28, 2023 | $21.56 | $21.74 | $21.53 | $21.66 | 150 627 |
| Sep 27, 2023 | $21.92 | $21.92 | $21.46 | $21.61 | 193 797 |
| Sep 26, 2023 | $21.97 | $22.14 | $21.79 | $21.83 | 313 842 |
| Sep 25, 2023 | $22.22 | $22.35 | $22.14 | $22.34 | 160 205 |
| Sep 22, 2023 | $22.50 | $22.51 | $22.28 | $22.34 | 212 835 |
