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 |
| Sep 21, 2023 | $22.76 | $22.87 | $22.55 | $22.59 | 299 545 |
| Sep 20, 2023 | $23.13 | $23.29 | $23.04 | $23.09 | 397 697 |
| Sep 19, 2023 | $22.64 | $22.86 | $22.63 | $22.83 | 444 249 |
| Sep 18, 2023 | $22.64 | $22.74 | $22.44 | $22.74 | 423 477 |
| Sep 15, 2023 | $22.38 | $22.53 | $22.30 | $22.40 | 456 343 |
| Sep 14, 2023 | $22.07 | $22.25 | $21.59 | $22.21 | 843 209 |
| Sep 13, 2023 | $22.06 | $22.14 | $21.90 | $21.96 | 276 770 |
| Sep 12, 2023 | $21.41 | $21.58 | $21.30 | $21.51 | 316 314 |
| Sep 11, 2023 | $21.28 | $21.41 | $21.24 | $21.37 | 470 899 |
| Sep 08, 2023 | $21.34 | $21.48 | $21.30 | $21.31 | 330 750 |
| Sep 07, 2023 | $21.66 | $21.76 | $21.53 | $21.62 | 379 584 |
| Sep 06, 2023 | $22.15 | $22.21 | $21.63 | $21.69 | 711 829 |
| Sep 05, 2023 | $23.28 | $23.27 | $22.64 | $22.68 | 442 010 |
| Sep 01, 2023 | $24.14 | $24.17 | $23.78 | $23.78 | 273 177 |
| Aug 31, 2023 | $24.44 | $24.48 | $23.95 | $23.96 | 372 769 |
| Aug 30, 2023 | $24.35 | $24.42 | $24.24 | $24.27 | 218 374 |
| Aug 29, 2023 | $24.10 | $24.40 | $24.08 | $24.39 | 179 285 |
| Aug 28, 2023 | $24.15 | $24.24 | $23.82 | $23.91 | 357 155 |
| Aug 25, 2023 | $24.04 | $24.08 | $23.80 | $24.03 | 252 123 |
| Aug 24, 2023 | $24.17 | $24.27 | $23.89 | $23.90 | 410 270 |
| Aug 23, 2023 | $24.02 | $24.34 | $23.99 | $24.19 | 767 805 |
| Aug 22, 2023 | $24.05 | $24.04 | $23.79 | $23.81 | 399 737 |
| Aug 21, 2023 | $23.94 | $24.10 | $23.85 | $24.06 | 300 837 |
| Aug 18, 2023 | $24.07 | $24.21 | $24.01 | $24.07 | 654 553 |
| Aug 17, 2023 | $24.70 | $24.69 | $24.31 | $24.36 | 302 595 |
