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 |
| Jul 12, 2023 | $25.59 | $25.71 | $25.41 | $25.70 | 659 133 |
| Jul 11, 2023 | $24.11 | $24.29 | $24.12 | $24.25 | 408 990 |
| Jul 10, 2023 | $23.64 | $23.85 | $23.62 | $23.81 | 324 217 |
| Jul 07, 2023 | $23.48 | $23.63 | $23.38 | $23.57 | 223 401 |
| Jul 06, 2023 | $23.52 | $23.56 | $23.09 | $23.43 | 364 580 |
| Jul 05, 2023 | $23.90 | $24.06 | $23.80 | $23.95 | 367 497 |
| Jul 03, 2023 | $23.99 | $24.06 | $23.73 | $23.76 | 224 695 |
| Jun 30, 2023 | $23.90 | $23.99 | $23.83 | $23.93 | 335 087 |
| Jun 29, 2023 | $23.45 | $23.51 | $23.41 | $23.43 | 310 900 |
| Jun 28, 2023 | $23.45 | $23.70 | $23.41 | $23.65 | 414 889 |
| Jun 27, 2023 | $23.03 | $23.08 | $22.58 | $23.01 | 852 368 |
| Jun 26, 2023 | $24.24 | $24.26 | $23.94 | $23.97 | 443 554 |
| Jun 23, 2023 | $24.23 | $24.46 | $24.21 | $24.30 | 465 737 |
| Jun 22, 2023 | $23.63 | $23.88 | $23.63 | $23.85 | 413 375 |
| Jun 21, 2023 | $23.42 | $23.69 | $23.33 | $23.65 | 582 816 |
| Jun 20, 2023 | $23.49 | $23.51 | $23.31 | $23.45 | 610 012 |
| Jun 16, 2023 | $23.57 | $23.57 | $23.57 | $23.57 | 0 |
| Jun 15, 2023 | $23.60 | $23.64 | $23.37 | $23.57 | 481 373 |
| Jun 14, 2023 | $23.44 | $23.53 | $23.19 | $23.25 | 379 996 |
| Jun 13, 2023 | $22.72 | $23.00 | $22.68 | $22.95 | 521 732 |
| Jun 12, 2023 | $22.90 | $22.94 | $22.76 | $22.84 | 1 131 533 |
| Jun 09, 2023 | $22.78 | $22.96 | $22.70 | $22.86 | 591 848 |
| Jun 08, 2023 | $22.97 | $23.26 | $22.92 | $23.25 | 581 720 |
| Jun 07, 2023 | $22.59 | $22.83 | $22.47 | $22.78 | 540 083 |
| Jun 06, 2023 | $22.12 | $22.28 | $22.08 | $22.27 | 282 595 |
