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 |
| Nov 23, 2016 | $38.12 | $38.44 | $38.05 | $38.44 | 193 216 |
| Nov 22, 2016 | $38.51 | $38.60 | $38.22 | $38.51 | 168 818 |
| Nov 21, 2016 | $38.75 | $38.94 | $38.67 | $38.94 | 124 306 |
| Nov 18, 2016 | $38.89 | $38.93 | $38.56 | $38.61 | 182 413 |
| Nov 17, 2016 | $39.08 | $39.28 | $38.94 | $39.17 | 162 917 |
| Nov 16, 2016 | $38.82 | $38.96 | $38.69 | $38.73 | 179 108 |
| Nov 15, 2016 | $38.27 | $38.69 | $38.26 | $38.63 | 261 734 |
| Nov 14, 2016 | $38.94 | $39.15 | $38.61 | $39.05 | 292 124 |
| Nov 11, 2016 | $40.02 | $40.06 | $39.71 | $39.85 | 107 153 |
| Nov 10, 2016 | $40.80 | $40.93 | $39.34 | $40.10 | 374 593 |
| Nov 09, 2016 | $42.04 | $42.66 | $41.78 | $42.53 | 552 314 |
| Nov 08, 2016 | $41.79 | $41.84 | $41.30 | $41.47 | 137 280 |
| Nov 07, 2016 | $41.22 | $41.37 | $41.10 | $41.37 | 101 100 |
| Nov 04, 2016 | $40.62 | $40.98 | $40.60 | $40.72 | 220 300 |
| Nov 03, 2016 | $41.22 | $41.22 | $40.80 | $40.85 | 199 400 |
| Nov 02, 2016 | $41.00 | $41.14 | $40.77 | $40.84 | 148 400 |
| Nov 01, 2016 | $40.90 | $40.98 | $40.43 | $40.64 | 195 700 |
| Oct 31, 2016 | $40.56 | $40.81 | $40.44 | $40.58 | 223 900 |
| Oct 28, 2016 | $41.07 | $41.16 | $40.65 | $40.76 | 162 700 |
| Oct 27, 2016 | $40.94 | $40.94 | $40.35 | $40.45 | 194 600 |
| Oct 26, 2016 | $40.63 | $40.67 | $40.42 | $40.45 | 106 900 |
| Oct 25, 2016 | $40.58 | $40.59 | $40.38 | $40.48 | 140 500 |
| Oct 24, 2016 | $41.56 | $41.59 | $41.27 | $41.33 | 152 000 |
| Oct 21, 2016 | $41.51 | $41.58 | $41.30 | $41.48 | 104 300 |
| Oct 20, 2016 | $41.74 | $42.17 | $41.74 | $41.97 | 110 600 |
