Fresenius Medical Care Corporation (FMS) Historical Stock Data
22.16 ↑0.18 (0.82%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FMS is up 0.24% a day on average. There have been 20 days where Fresenius Medical Care Corporation closed green and 10 days where FMS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 21.98 | 22.16 | ↑$0.18 (0.82%) | 21.98 | 22.23 | 185.70K |
| 2024-11-21 | 21.89 | 21.98 | ↑$0.09 (0.41%) | 21.71 | 22.03 | 246.24K |
| 2024-11-20 | 21.69 | 21.79 | ↑$0.10 (0.46%) | 21.42 | 21.86 | 456.50K |
| 2024-11-19 | 21.92 | 22.10 | ↑$0.18 (0.82%) | 21.89 | 22.19 | 171.98K |
| 2024-11-18 | 21.85 | 22.12 | ↑$0.27 (1.24%) | 21.80 | 22.20 | 247.19K |
| 2024-11-15 | 21.93 | 22.18 | ↑$0.25 (1.14%) | 21.89 | 22.20 | 416.38K |
| 2024-11-14 | 21.36 | 21.32 | ↓$0.04 (-0.19%) | 21.32 | 21.65 | 204.74K |
| 2024-11-13 | 21.24 | 21.06 | ↓$0.18 (-0.85%) | 21.06 | 21.24 | 122.47K |
| 2024-11-12 | 21.27 | 21.21 | ↓$0.06 (-0.28%) | 21.17 | 21.38 | 131.59K |
| 2024-11-11 | 21.27 | 21.39 | ↑$0.12 (0.56%) | 21.23 | 21.48 | 216.40K |
| 2024-11-08 | 21.41 | 21.30 | ↓$0.11 (-0.51%) | 21.29 | 21.46 | 229.66K |
| 2024-11-07 | 21.21 | 21.33 | ↑$0.12 (0.57%) | 21.10 | 21.33 | 229.79K |
| 2024-11-06 | 21.02 | 21.09 | ↑$0.07 (0.33%) | 20.76 | 21.17 | 398.76K |
| 2024-11-05 | 19.94 | 20.33 | ↑$0.39 (1.96%) | 19.89 | 20.34 | 263.72K |
| 2024-11-04 | 20.13 | 20.05 | ↓$0.08 (-0.40%) | 19.86 | 20.13 | 399.59K |
| 2024-11-01 | 19.90 | 19.76 | ↓$0.14 (-0.70%) | 19.69 | 19.92 | 469.61K |
| 2024-10-31 | 19.32 | 19.54 | ↑$0.22 (1.14%) | 19.26 | 19.58 | 359.93K |
| 2024-10-30 | 19.47 | 19.11 | ↓$0.36 (-1.85%) | 18.94 | 19.66 | 0.93M |
| 2024-10-29 | 20.35 | 20.39 | ↑$0.04 (0.20%) | 20.18 | 20.49 | 517.38K |
| 2024-10-28 | 20.91 | 20.86 | ↓$0.05 (-0.24%) | 20.69 | 20.96 | 358.65K |
| 2024-10-25 | 21.20 | 20.93 | ↓$0.27 (-1.27%) | 20.90 | 21.23 | 121.04K |
| 2024-10-24 | 21.36 | 21.37 | ↑$0.01 (0.05%) | 21.27 | 21.48 | 273.38K |
| 2024-10-23 | 20.90 | 21.04 | ↑$0.14 (0.67%) | 20.85 | 21.07 | 190.48K |
| 2024-10-22 | 20.90 | 20.89 | ↓$0.01 (-0.05%) | 20.83 | 21.02 | 212.78K |
| 2024-10-21 | 20.96 | 21.01 | ↑$0.05 (0.24%) | 20.91 | 21.13 | 294.13K |
| 2024-10-18 | 20.30 | 20.50 | ↑$0.20 (0.99%) | 20.23 | 20.53 | 127.45K |
| 2024-10-17 | 19.98 | 20.04 | ↑$0.06 (0.30%) | 19.94 | 20.12 | 173.60K |
| 2024-10-16 | 19.91 | 20.03 | ↑$0.12 (0.60%) | 19.91 | 20.13 | 162.88K |
| 2024-10-15 | 19.94 | 20.00 | ↑$0.06 (0.30%) | 19.94 | 20.25 | 235.13K |
| 2024-10-14 | 19.82 | 19.96 | ↑$0.14 (0.71%) | 19.74 | 20.01 | 190.11K |
Create an account or log in to view more rows.
$FMS Starting a small position
$FMS always with good potential for a long term Hodl
$FMS HODL!!!
$FMS Starting a small position
$FMS the time is near
$FMS Buying more
$FMS who loaded up??
$FMS Price target here?
$FMS yes
keep going down
let's go
stop stalling
$FMS Nothing but time to wait