NYSE:FMS
Fresenius Medical Care Corporation Stock Price (Quote)
$20.10
-0.110 (-0.544%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.32 | $21.50 | Friday, 26th Apr 2024 FMS stock ended at $20.10. This is 0.544% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.23% from a day low at $19.91 to a day high of $20.15. |
| 90 days | $18.32 | $21.50 | |
| 52 weeks | $16.37 | $27.71 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $44.66 | $44.79 | $44.30 | $44.30 | 157 614 |
| Apr 08, 2016 | $44.63 | $44.82 | $44.33 | $44.50 | 154 322 |
| Apr 07, 2016 | $44.42 | $44.75 | $44.20 | $44.42 | 293 528 |
| Apr 06, 2016 | $44.00 | $44.75 | $43.99 | $44.74 | 82 192 |
| Apr 05, 2016 | $43.95 | $43.97 | $43.54 | $43.57 | 101 933 |
| Apr 04, 2016 | $44.84 | $44.84 | $44.30 | $44.41 | 111 928 |
| Apr 01, 2016 | $43.32 | $44.04 | $43.26 | $43.96 | 148 876 |
| Mar 31, 2016 | $44.45 | $44.51 | $44.06 | $44.08 | 134 382 |
| Mar 30, 2016 | $43.99 | $44.22 | $43.92 | $44.14 | 73 782 |
| Mar 29, 2016 | $42.74 | $43.73 | $42.71 | $43.68 | 133 500 |
| Mar 28, 2016 | $42.75 | $42.91 | $42.55 | $42.68 | 52 500 |
| Mar 24, 2016 | $42.74 | $42.80 | $42.36 | $42.57 | 95 100 |
| Mar 23, 2016 | $43.02 | $43.11 | $42.79 | $42.89 | 79 600 |
| Mar 22, 2016 | $42.25 | $42.94 | $42.18 | $42.77 | 83 200 |
| Mar 21, 2016 | $42.72 | $42.88 | $42.62 | $42.68 | 77 600 |
| Mar 18, 2016 | $42.33 | $42.85 | $42.28 | $42.63 | 141 900 |
| Mar 17, 2016 | $42.91 | $42.91 | $42.53 | $42.78 | 103 200 |
| Mar 16, 2016 | $42.05 | $43.03 | $42.01 | $42.89 | 104 800 |
| Mar 15, 2016 | $42.82 | $42.88 | $42.53 | $42.69 | 113 500 |
| Mar 14, 2016 | $43.16 | $43.29 | $42.93 | $43.00 | 138 600 |
| Mar 11, 2016 | $42.14 | $42.60 | $42.03 | $42.53 | 79 300 |
| Mar 10, 2016 | $42.27 | $42.80 | $41.29 | $41.60 | 257 100 |
| Mar 09, 2016 | $42.00 | $42.02 | $41.56 | $41.63 | 132 400 |
| Mar 08, 2016 | $41.90 | $42.03 | $41.77 | $41.79 | 98 900 |
| Mar 07, 2016 | $41.53 | $41.75 | $41.43 | $41.65 | 279 900 |
