NYSE:FMS
Fresenius Medical Care Corporation Stock Price (Quote)
$20.68
+0.570 (+2.83%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.32 | $21.67 | Wednesday, 8th May 2024 FMS stock ended at $20.68. This is 2.83% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.55% from a day low at $20.59 to a day high of $20.91. |
| 90 days | $18.32 | $21.67 | |
| 52 weeks | $16.37 | $27.71 |
| Date | Open | High | Low | Close | Volume |
| Sep 13, 2016 | $44.26 | $44.42 | $44.03 | $44.07 | 79 000 |
| Sep 12, 2016 | $43.88 | $44.45 | $43.87 | $44.43 | 111 700 |
| Sep 09, 2016 | $44.64 | $44.64 | $44.05 | $44.05 | 74 100 |
| Sep 08, 2016 | $45.01 | $45.14 | $44.85 | $45.01 | 105 000 |
| Sep 07, 2016 | $45.11 | $45.28 | $45.04 | $45.22 | 150 700 |
| Sep 06, 2016 | $45.01 | $45.48 | $44.91 | $45.41 | 162 900 |
| Sep 02, 2016 | $44.64 | $44.80 | $44.45 | $44.71 | 113 800 |
| Sep 01, 2016 | $43.76 | $43.83 | $43.43 | $43.60 | 219 600 |
| Aug 31, 2016 | $44.30 | $44.41 | $44.04 | $44.27 | 147 600 |
| Aug 30, 2016 | $44.77 | $44.80 | $44.50 | $44.64 | 60 600 |
| Aug 29, 2016 | $44.47 | $44.64 | $44.35 | $44.51 | 181 400 |
| Aug 26, 2016 | $44.70 | $45.19 | $44.32 | $44.52 | 151 000 |
| Aug 25, 2016 | $44.74 | $45.01 | $44.65 | $44.72 | 143 200 |
| Aug 24, 2016 | $45.33 | $45.43 | $45.13 | $45.17 | 123 000 |
| Aug 23, 2016 | $45.56 | $45.71 | $45.42 | $45.42 | 181 700 |
| Aug 22, 2016 | $45.23 | $45.61 | $45.13 | $45.28 | 182 100 |
| Aug 19, 2016 | $44.65 | $44.92 | $43.49 | $44.68 | 1 193 000 |
| Aug 18, 2016 | $46.04 | $46.42 | $46.03 | $46.42 | 285 200 |
| Aug 17, 2016 | $46.36 | $46.41 | $46.02 | $46.20 | 205 700 |
| Aug 16, 2016 | $46.76 | $47.17 | $46.73 | $46.85 | 77 300 |
| Aug 15, 2016 | $47.33 | $47.34 | $47.02 | $47.04 | 117 000 |
| Aug 12, 2016 | $47.19 | $47.31 | $47.05 | $47.09 | 80 500 |
| Aug 11, 2016 | $47.48 | $47.49 | $47.17 | $47.17 | 140 800 |
| Aug 10, 2016 | $47.14 | $47.22 | $46.78 | $46.81 | 169 000 |
| Aug 09, 2016 | $46.60 | $47.52 | $46.56 | $47.43 | 344 300 |
