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 |
| Mar 04, 2016 | $41.92 | $41.92 | $41.45 | $41.53 | 242 100 |
| Mar 03, 2016 | $41.26 | $41.89 | $41.26 | $41.87 | 278 000 |
| Mar 02, 2016 | $42.19 | $42.53 | $41.92 | $42.53 | 129 300 |
| Mar 01, 2016 | $42.85 | $43.18 | $42.49 | $43.10 | 174 200 |
| Feb 29, 2016 | $42.16 | $42.39 | $41.93 | $41.95 | 146 800 |
| Feb 26, 2016 | $42.94 | $43.10 | $42.66 | $42.88 | 174 400 |
| Feb 25, 2016 | $43.03 | $43.05 | $42.37 | $42.91 | 350 100 |
| Feb 24, 2016 | $41.00 | $41.24 | $40.62 | $41.11 | 232 500 |
| Feb 23, 2016 | $42.42 | $42.50 | $41.89 | $42.41 | 310 300 |
| Feb 22, 2016 | $42.60 | $43.08 | $42.59 | $42.93 | 176 900 |
| Feb 19, 2016 | $42.44 | $42.89 | $42.33 | $42.82 | 118 400 |
| Feb 18, 2016 | $43.02 | $43.64 | $42.74 | $43.03 | 136 700 |
| Feb 17, 2016 | $42.66 | $43.16 | $42.47 | $43.09 | 161 900 |
| Feb 16, 2016 | $42.31 | $42.61 | $41.94 | $42.29 | 206 300 |
| Feb 12, 2016 | $41.01 | $41.90 | $40.90 | $41.83 | 245 500 |
| Feb 11, 2016 | $41.51 | $42.35 | $40.75 | $41.59 | 467 100 |
| Feb 10, 2016 | $41.93 | $42.74 | $41.84 | $42.21 | 397 000 |
| Feb 09, 2016 | $40.09 | $41.69 | $40.09 | $41.46 | 730 000 |
| Feb 08, 2016 | $40.37 | $41.08 | $40.22 | $40.93 | 265 200 |
| Feb 05, 2016 | $42.56 | $43.15 | $41.43 | $41.52 | 557 200 |
| Feb 04, 2016 | $43.32 | $43.80 | $43.05 | $43.56 | 757 600 |
| Feb 03, 2016 | $44.76 | $45.28 | $44.08 | $45.24 | 845 700 |
| Feb 02, 2016 | $45.14 | $45.14 | $44.57 | $44.88 | 773 200 |
| Feb 01, 2016 | $44.67 | $45.48 | $44.60 | $45.39 | 579 100 |
| Jan 29, 2016 | $43.50 | $44.53 | $43.46 | $44.49 | 571 900 |
