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 |
| May 27, 2016 | $43.73 | $43.76 | $43.38 | $43.51 | 90 718 |
| May 26, 2016 | $43.38 | $43.51 | $43.27 | $43.38 | 196 586 |
| May 25, 2016 | $43.07 | $43.21 | $42.89 | $42.98 | 164 915 |
| May 24, 2016 | $42.26 | $42.39 | $42.18 | $42.37 | 157 815 |
| May 23, 2016 | $42.12 | $42.18 | $41.82 | $41.95 | 118 988 |
| May 20, 2016 | $41.71 | $41.94 | $41.69 | $41.80 | 129 906 |
| May 19, 2016 | $41.13 | $41.24 | $40.90 | $41.11 | 93 848 |
| May 18, 2016 | $41.02 | $41.51 | $40.94 | $41.15 | 110 515 |
| May 17, 2016 | $41.41 | $41.54 | $40.88 | $41.03 | 197 318 |
| May 16, 2016 | $41.56 | $42.01 | $41.56 | $41.90 | 66 169 |
| May 13, 2016 | $41.68 | $41.82 | $41.43 | $41.58 | 177 470 |
| May 12, 2016 | $42.72 | $42.75 | $41.95 | $42.09 | 87 238 |
| May 11, 2016 | $42.53 | $42.80 | $42.38 | $42.39 | 357 322 |
| May 10, 2016 | $42.83 | $42.95 | $42.62 | $42.95 | 91 364 |
| May 09, 2016 | $43.26 | $43.74 | $43.24 | $43.44 | 140 145 |
| May 06, 2016 | $42.56 | $42.90 | $42.46 | $42.83 | 134 202 |
| May 05, 2016 | $42.56 | $42.83 | $42.43 | $42.67 | 130 151 |
| May 04, 2016 | $43.25 | $43.31 | $42.80 | $42.82 | 121 289 |
| May 03, 2016 | $43.42 | $43.94 | $43.31 | $43.73 | 156 253 |
| May 02, 2016 | $43.96 | $44.19 | $43.90 | $44.19 | 83 272 |
| Apr 29, 2016 | $43.73 | $43.78 | $43.35 | $43.63 | 125 531 |
| Apr 28, 2016 | $43.91 | $44.43 | $43.83 | $44.08 | 108 049 |
| Apr 27, 2016 | $44.60 | $44.73 | $44.17 | $44.48 | 201 561 |
| Apr 26, 2016 | $44.16 | $44.35 | $43.92 | $44.29 | 235 162 |
| Apr 25, 2016 | $44.37 | $44.58 | $44.20 | $44.56 | 84 089 |
