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 |
| Aug 09, 2016 | $46.60 | $47.52 | $46.56 | $47.43 | 344 300 |
| Aug 08, 2016 | $46.09 | $46.11 | $45.89 | $45.95 | 67 100 |
| Aug 05, 2016 | $45.79 | $46.12 | $45.79 | $46.10 | 76 000 |
| Aug 04, 2016 | $45.81 | $46.04 | $45.67 | $46.00 | 94 800 |
| Aug 03, 2016 | $45.64 | $45.75 | $45.41 | $45.75 | 162 200 |
| Aug 02, 2016 | $46.54 | $46.67 | $46.06 | $46.18 | 194 300 |
| Aug 01, 2016 | $45.59 | $45.89 | $45.58 | $45.65 | 153 000 |
| Jul 29, 2016 | $45.32 | $45.75 | $45.22 | $45.65 | 153 500 |
| Jul 28, 2016 | $45.53 | $45.74 | $45.47 | $45.61 | 249 100 |
| Jul 27, 2016 | $44.64 | $44.94 | $44.51 | $44.84 | 138 400 |
| Jul 26, 2016 | $44.74 | $44.90 | $44.57 | $44.86 | 116 100 |
| Jul 25, 2016 | $44.58 | $44.65 | $44.31 | $44.47 | 131 100 |
| Jul 22, 2016 | $44.42 | $44.52 | $44.25 | $44.34 | 182 700 |
| Jul 21, 2016 | $44.44 | $44.65 | $44.35 | $44.50 | 585 400 |
| Jul 20, 2016 | $44.42 | $44.83 | $44.35 | $44.77 | 459 200 |
| Jul 19, 2016 | $43.82 | $43.85 | $43.62 | $43.76 | 92 500 |
| Jul 18, 2016 | $43.79 | $44.23 | $43.58 | $44.01 | 159 700 |
| Jul 15, 2016 | $43.58 | $43.69 | $43.51 | $43.60 | 99 300 |
| Jul 14, 2016 | $43.81 | $43.92 | $43.59 | $43.65 | 77 000 |
| Jul 13, 2016 | $43.85 | $44.11 | $43.78 | $43.85 | 94 100 |
| Jul 12, 2016 | $43.91 | $43.93 | $43.62 | $43.62 | 73 400 |
| Jul 11, 2016 | $44.02 | $44.15 | $43.89 | $43.90 | 107 100 |
| Jul 08, 2016 | $43.47 | $43.69 | $43.35 | $43.66 | 167 900 |
| Jul 07, 2016 | $43.22 | $43.40 | $42.69 | $42.89 | 81 800 |
| Jul 06, 2016 | $42.48 | $42.90 | $42.27 | $42.88 | 125 900 |
