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 |
| Jul 05, 2016 | $43.37 | $43.47 | $43.06 | $43.16 | 78 700 |
| Jul 01, 2016 | $43.53 | $43.60 | $43.40 | $43.48 | 90 200 |
| Jun 30, 2016 | $43.18 | $43.59 | $43.04 | $43.57 | 136 100 |
| Jun 29, 2016 | $43.11 | $43.36 | $43.02 | $43.35 | 198 600 |
| Jun 28, 2016 | $41.82 | $42.70 | $41.65 | $42.66 | 288 800 |
| Jun 27, 2016 | $40.74 | $40.81 | $40.20 | $40.60 | 178 000 |
| Jun 24, 2016 | $40.80 | $41.63 | $40.69 | $40.81 | 524 700 |
| Jun 23, 2016 | $43.08 | $43.29 | $42.65 | $43.26 | 192 900 |
| Jun 22, 2016 | $42.59 | $42.90 | $42.51 | $42.54 | 235 800 |
| Jun 21, 2016 | $42.03 | $42.32 | $41.73 | $42.07 | 141 400 |
| Jun 20, 2016 | $42.07 | $42.15 | $41.69 | $41.69 | 116 000 |
| Jun 17, 2016 | $41.09 | $41.21 | $40.61 | $41.09 | 172 400 |
| Jun 16, 2016 | $40.03 | $40.85 | $39.83 | $40.85 | 238 373 |
| Jun 15, 2016 | $41.08 | $41.13 | $40.74 | $40.82 | 147 508 |
| Jun 14, 2016 | $40.81 | $41.00 | $40.72 | $40.96 | 150 115 |
| Jun 13, 2016 | $41.21 | $41.46 | $40.98 | $41.04 | 199 285 |
| Jun 10, 2016 | $42.07 | $42.08 | $41.55 | $41.75 | 212 600 |
| Jun 09, 2016 | $43.02 | $43.28 | $43.01 | $43.24 | 317 805 |
| Jun 08, 2016 | $43.68 | $43.87 | $43.45 | $43.77 | 101 099 |
| Jun 07, 2016 | $43.74 | $43.77 | $43.51 | $43.51 | 96 269 |
| Jun 06, 2016 | $43.54 | $43.60 | $43.28 | $43.43 | 74 763 |
| Jun 03, 2016 | $43.39 | $43.41 | $43.06 | $43.34 | 111 610 |
| Jun 02, 2016 | $43.09 | $43.31 | $43.00 | $43.31 | 110 564 |
| Jun 01, 2016 | $43.34 | $43.54 | $43.32 | $43.47 | 79 767 |
| May 31, 2016 | $43.84 | $43.93 | $43.32 | $43.44 | 93 619 |
