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 |
| Oct 19, 2016 | $41.82 | $42.07 | $41.80 | $42.01 | 103 200 |
| Oct 18, 2016 | $41.66 | $41.93 | $41.60 | $41.78 | 138 400 |
| Oct 17, 2016 | $41.35 | $41.57 | $41.25 | $41.54 | 215 100 |
| Oct 14, 2016 | $41.79 | $41.98 | $41.68 | $41.78 | 246 400 |
| Oct 13, 2016 | $41.17 | $41.81 | $41.16 | $41.65 | 154 400 |
| Oct 12, 2016 | $41.19 | $41.35 | $41.12 | $41.26 | 76 300 |
| Oct 11, 2016 | $41.79 | $41.80 | $41.29 | $41.37 | 94 500 |
| Oct 10, 2016 | $41.90 | $42.12 | $41.90 | $41.94 | 148 300 |
| Oct 07, 2016 | $41.91 | $42.01 | $41.53 | $41.91 | 311 600 |
| Oct 06, 2016 | $42.17 | $42.35 | $42.05 | $42.28 | 365 200 |
| Oct 05, 2016 | $42.76 | $42.90 | $42.59 | $42.67 | 160 400 |
| Oct 04, 2016 | $43.04 | $43.30 | $42.75 | $42.84 | 260 300 |
| Oct 03, 2016 | $43.51 | $43.51 | $43.26 | $43.47 | 126 200 |
| Sep 30, 2016 | $43.27 | $43.92 | $43.25 | $43.77 | 109 300 |
| Sep 29, 2016 | $43.78 | $43.84 | $42.78 | $42.99 | 160 500 |
| Sep 28, 2016 | $44.14 | $44.17 | $43.74 | $44.14 | 102 000 |
| Sep 27, 2016 | $43.67 | $44.13 | $43.62 | $44.13 | 102 900 |
| Sep 26, 2016 | $44.46 | $44.47 | $44.11 | $44.16 | 132 000 |
| Sep 23, 2016 | $45.17 | $45.20 | $45.05 | $45.08 | 68 200 |
| Sep 22, 2016 | $44.96 | $45.30 | $44.95 | $45.11 | 90 000 |
| Sep 21, 2016 | $44.09 | $44.46 | $43.89 | $44.35 | 139 400 |
| Sep 20, 2016 | $44.39 | $44.39 | $43.99 | $44.03 | 135 900 |
| Sep 19, 2016 | $43.66 | $43.90 | $43.58 | $43.73 | 104 400 |
| Sep 16, 2016 | $43.67 | $43.76 | $43.46 | $43.65 | 175 700 |
| Sep 15, 2016 | $44.04 | $44.33 | $43.89 | $44.26 | 80 900 |
