NYSE:FMS
Fresenius Medical Care Corporation Stock Price (Quote)
$20.88
+0.200 (+0.97%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.32 | $21.67 | Thursday, 9th May 2024 FMS stock ended at $20.88. This is 0.97% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.57% from a day low at $20.69 to a day high of $21.02. |
| 90 days | $18.32 | $21.67 | |
| 52 weeks | $16.37 | $27.71 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $42.62 | $42.62 | $42.08 | $42.21 | 90 251 |
| Dec 29, 2016 | $42.60 | $42.74 | $42.50 | $42.50 | 120 345 |
| Dec 28, 2016 | $42.41 | $42.44 | $42.05 | $42.06 | 181 244 |
| Dec 27, 2016 | $42.66 | $42.72 | $42.52 | $42.54 | 134 879 |
| Dec 23, 2016 | $42.39 | $42.50 | $42.32 | $42.39 | 101 439 |
| Dec 22, 2016 | $42.48 | $42.62 | $42.33 | $42.34 | 179 865 |
| Dec 21, 2016 | $42.23 | $42.31 | $42.09 | $42.09 | 204 838 |
| Dec 20, 2016 | $41.43 | $41.88 | $41.43 | $41.70 | 178 747 |
| Dec 19, 2016 | $41.34 | $41.53 | $41.10 | $41.13 | 158 012 |
| Dec 16, 2016 | $41.01 | $41.26 | $41.00 | $41.22 | 185 654 |
| Dec 15, 2016 | $40.61 | $40.83 | $40.44 | $40.72 | 208 533 |
| Dec 14, 2016 | $41.31 | $41.32 | $40.46 | $40.53 | 203 020 |
| Dec 13, 2016 | $41.32 | $41.74 | $41.28 | $41.50 | 203 687 |
| Dec 12, 2016 | $41.14 | $41.40 | $41.08 | $41.29 | 193 245 |
| Dec 09, 2016 | $40.69 | $40.95 | $40.67 | $40.83 | 149 011 |
| Dec 08, 2016 | $39.84 | $39.96 | $39.67 | $39.76 | 177 618 |
| Dec 07, 2016 | $39.79 | $39.99 | $39.65 | $39.84 | 185 002 |
| Dec 06, 2016 | $40.05 | $40.30 | $40.02 | $40.24 | 221 610 |
| Dec 05, 2016 | $39.22 | $39.44 | $39.10 | $39.42 | 177 896 |
| Dec 02, 2016 | $38.47 | $38.94 | $38.42 | $38.68 | 132 943 |
| Dec 01, 2016 | $38.63 | $38.70 | $38.20 | $38.37 | 151 314 |
| Nov 30, 2016 | $39.33 | $39.33 | $38.93 | $38.96 | 168 695 |
| Nov 29, 2016 | $38.96 | $39.47 | $38.95 | $39.41 | 135 968 |
| Nov 28, 2016 | $39.06 | $39.14 | $38.94 | $39.11 | 163 181 |
| Nov 25, 2016 | $39.44 | $39.50 | $39.35 | $39.44 | 109 581 |
