Fresenius Medical Care Corporation (FMS) Historical Stock Data
19.39 ↑0.42 (2.21%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FMS is down -0.24% a day on average. There have been 14 days where Fresenius Medical Care Corporation closed green and 16 days where FMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 19.04 | 19.39 | ↑$0.35 (1.84%) | 19.03 | 19.41 | 625.14K |
| 2024-04-17 | 18.96 | 18.97 | ↑$0.01 (0.05%) | 18.81 | 19.04 | 278.28K |
| 2024-04-16 | 18.63 | 18.60 | ↓$0.03 (-0.16%) | 18.48 | 18.67 | 347.44K |
| 2024-04-15 | 18.86 | 18.77 | ↓$0.09 (-0.48%) | 18.67 | 18.88 | 516.07K |
| 2024-04-12 | 18.89 | 18.39 | ↓$0.50 (-2.65%) | 18.32 | 18.94 | 442.52K |
| 2024-04-11 | 19.15 | 18.93 | ↓$0.22 (-1.15%) | 18.79 | 19.20 | 288.31K |
| 2024-04-10 | 19.18 | 19.08 | ↓$0.10 (-0.52%) | 18.98 | 19.24 | 283.61K |
| 2024-04-09 | 19.07 | 19.24 | ↑$0.17 (0.89%) | 19.02 | 19.24 | 216.05K |
| 2024-04-08 | 18.79 | 18.90 | ↑$0.11 (0.59%) | 18.78 | 19.11 | 354.27K |
| 2024-04-05 | 18.73 | 18.75 | ↑$0.02 (0.11%) | 18.62 | 18.78 | 183.24K |
| 2024-04-04 | 19.14 | 18.73 | ↓$0.41 (-2.14%) | 18.73 | 19.21 | 217.37K |
| 2024-04-03 | 18.68 | 18.83 | ↑$0.15 (0.80%) | 18.58 | 18.85 | 200.13K |
| 2024-04-02 | 18.74 | 18.77 | ↑$0.03 (0.16%) | 18.64 | 18.86 | 368.97K |
| 2024-04-01 | 19.33 | 19.09 | ↓$0.24 (-1.24%) | 19.00 | 19.33 | 247.79K |
| 2024-03-28 | 19.36 | 19.28 | ↓$0.08 (-0.41%) | 19.24 | 19.44 | 204.41K |
| 2024-03-27 | 18.99 | 19.36 | ↑$0.37 (1.95%) | 18.99 | 19.38 | 300.21K |
| 2024-03-26 | 18.89 | 18.91 | ↑$0.02 (0.11%) | 18.81 | 18.98 | 217.06K |
| 2024-03-25 | 18.93 | 18.92 | ↓$0.01 (-0.05%) | 18.91 | 19.09 | 276.11K |
| 2024-03-22 | 19.11 | 18.74 | ↓$0.37 (-1.94%) | 18.74 | 19.11 | 346.83K |
| 2024-03-21 | 19.35 | 19.06 | ↓$0.29 (-1.50%) | 19.05 | 19.38 | 578.73K |
| 2024-03-20 | 19.42 | 19.66 | ↑$0.24 (1.24%) | 19.29 | 19.71 | 286.19K |
| 2024-03-19 | 19.37 | 19.53 | ↑$0.16 (0.83%) | 19.35 | 19.56 | 319.49K |
| 2024-03-18 | 19.08 | 19.03 | ↓$0.05 (-0.26%) | 18.92 | 19.11 | 396.47K |
| 2024-03-15 | 19.26 | 19.04 | ↓$0.22 (-1.14%) | 18.82 | 19.31 | 1.67M |
| 2024-03-14 | 20.09 | 19.63 | ↓$0.46 (-2.29%) | 19.51 | 20.09 | 460.16K |
| 2024-03-13 | 20.13 | 20.08 | ↓$0.05 (-0.25%) | 20.00 | 20.24 | 585.34K |
| 2024-03-12 | 20.07 | 20.13 | ↑$0.06 (0.30%) | 19.91 | 20.20 | 430.89K |
| 2024-03-11 | 20.07 | 20.07 | ↑$0.00 (0.00%) | 20.01 | 20.27 | 614.30K |
| 2024-03-08 | 20.47 | 20.35 | ↓$0.12 (-0.59%) | 20.28 | 20.50 | 384.36K |
| 2024-03-07 | 20.49 | 20.65 | ↑$0.16 (0.78%) | 20.49 | 20.69 | 398.17K |
Create an account or log in to view more rows.
$FMS Rug pull soon?
$FMS almost time for the running
$FMS we finna be at the top yo
$FMS Guys when can we expect that 30% drop?
$FMS what V recovery or fake pump
$FMS enjoy your weekend
$FMS eyeing for a scalp
$FMS Up! Up! Up! Up! Up! Up! Up!
$FMS today feels different to the moon
$FMS Lol she wants higher