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 |
| 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 |
| Jan 28, 2016 | $43.68 | $43.90 | $43.11 | $43.41 | 797 600 |
| Jan 27, 2016 | $43.82 | $44.40 | $43.56 | $43.80 | 966 600 |
| Jan 26, 2016 | $41.76 | $42.46 | $41.76 | $42.37 | 330 600 |
| Jan 25, 2016 | $42.13 | $42.31 | $41.88 | $41.96 | 242 800 |
| Jan 22, 2016 | $40.77 | $41.29 | $40.77 | $41.15 | 223 400 |
| Jan 21, 2016 | $40.00 | $40.52 | $39.48 | $40.19 | 271 400 |
| Jan 20, 2016 | $39.26 | $39.72 | $38.71 | $39.50 | 253 100 |
| Jan 19, 2016 | $40.09 | $40.17 | $39.64 | $39.98 | 222 100 |
| Jan 15, 2016 | $39.27 | $39.62 | $38.98 | $39.34 | 142 500 |
| Jan 14, 2016 | $40.27 | $40.95 | $40.05 | $40.64 | 170 000 |
| Jan 13, 2016 | $41.63 | $41.71 | $40.41 | $40.52 | 135 800 |
| Jan 12, 2016 | $41.76 | $42.02 | $41.57 | $41.97 | 107 300 |
| Jan 11, 2016 | $41.79 | $41.84 | $41.13 | $41.42 | 136 400 |
| Jan 08, 2016 | $42.38 | $42.41 | $41.94 | $41.99 | 107 700 |
| Jan 07, 2016 | $41.99 | $42.67 | $41.99 | $42.09 | 164 100 |
| Jan 06, 2016 | $42.35 | $42.88 | $42.23 | $42.71 | 141 200 |
