Optionistics

FMS Stock Prices

Data as of

Last
22.62
Change
+0.12
Open
22.46
Previous
22.50
High
22.70
Low
22.45
Bid
-
Ask
-
Volume
719,944
Trades
-
Dividend
0.36
Yield
0.77%
Ex-Div
May 11, 2017
Impl Vol
0.000
Hist Vol
0.309
Opt Volume
0
Open Int
3,994

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 202622.4622.7022.4522.62+0.12719,94400.0000.309
Oct 27, 202622.5622.6722.4822.50-0.25780,9771180.4350.309
Oct 26, 202622.7522.9922.7322.75+0.07567,3804640.3490.309
Oct 23, 202622.4222.7322.2722.68+0.45678,810120.4600.309
Oct 22, 202621.5922.2421.5722.23+0.671,041,0651520.4220.309
Oct 21, 202621.5321.6721.4521.56+0.151,144,0381,5740.4400.307
Oct 20, 202622.2322.3220.9121.41-0.536,205,6392650.5480.307
Oct 19, 202621.8822.0121.8221.94-0.23562,83900.0000.306
Oct 16, 202622.2822.3822.1122.17+0.04620,732100.3920.306
Oct 15, 202621.9922.2821.8422.13+0.591,493,151100.2270.307
Oct 14, 202621.2221.5921.1421.54+0.461,207,5301760.3810.307
Oct 13, 202621.3721.4221.0621.08-0.131,071,390480.0000.307
Oct 12, 202621.2421.3421.1321.21+0.15685,0295630.5030.307
Oct 9, 202621.0721.2420.9121.06+0.181,010,17240.0000.307
Oct 8, 202620.2820.8920.2320.88+0.191,461,9453400.4850.307
Oct 7, 202622.5022.6720.5020.69-1.733,242,0865920.3600.307
Oct 6, 202622.6322.6522.4222.42-0.23652,445300.5120.297
Oct 5, 202622.4222.6822.3422.65+0.40567,5105210.4180.296
Oct 2, 202622.1422.2922.0922.25+0.00478,54620.0000.296
Oct 1, 202622.3922.4222.1722.26-0.12518,88920.0000.295
Sep 30, 202622.4422.5922.3622.38+0.111,067,08050.3390.296
Sep 29, 202622.4422.5222.0522.27-0.681,379,1192190.3690.296
Sep 28, 202622.9123.0822.8822.95+0.26498,67310.2980.295
Sep 25, 202622.4522.7122.3722.69+0.34532,83520.3490.295
Sep 24, 202622.1922.4422.1922.35-0.061,117,29700.0000.296
Sep 23, 202622.4322.6422.4122.41-0.09702,08940.2900.296
Sep 22, 202622.4622.6622.3722.50+0.28954,277110.2740.296
Sep 21, 202622.4722.5022.2122.22+0.02706,90020.3040.296
Sep 18, 202622.1522.2321.9822.20+0.13818,573100.0000.296
Sep 17, 202622.6722.6822.0522.07-0.901,250,35720.1820.296
Sep 16, 202622.9423.1022.8622.97+0.01363,85620.0000.293
Sep 15, 202622.8923.0122.7722.96+0.10446,18040.3060.294
Sep 14, 202622.7722.9022.6722.86+0.50646,61900.0000.294
Sep 11, 202622.4922.5422.2522.36+0.13492,75200.0000.294
Sep 10, 202622.3922.4122.2122.23-0.10459,87910.3810.294
Sep 9, 202622.3422.3722.2222.33-0.12366,460300.0000.295
Sep 8, 202622.7622.7822.4422.45+0.00804,76910.4460.295
Sep 4, 202622.6622.7822.5622.66+0.19480,31050.4220.295
Sep 3, 202622.8022.8322.2822.47-0.18648,086170.3740.295
Sep 2, 202622.5822.8622.5822.65-0.09646,32440.7180.295
Sep 1, 202622.9823.0222.7122.74+0.00778,97100.0000.295
Aug 31, 202622.9122.9122.7022.74-0.36601,231100.2270.295
Aug 28, 202623.1623.2422.9123.10-0.17715,62400.0000.296
Aug 27, 202623.1923.3723.0823.27-0.13534,262190.2330.296
Aug 26, 202623.6523.6623.4023.40-0.11877,36900.0000.296
Aug 25, 202623.3923.5123.3123.51-0.02622,66500.0000.296
Aug 24, 202623.4623.5823.3923.53+0.10510,71500.0000.296
Aug 21, 202623.4223.5723.3823.43+0.00826,62230.0000.297
Aug 20, 202623.6823.9223.3023.43-0.41787,06800.0000.297
Aug 19, 202623.7124.0423.7123.84+0.28505,92500.0000.296
Aug 18, 202623.7523.8923.5523.56+0.06585,08040.0000.296
Aug 17, 202623.7723.8623.5023.50-0.27532,16510.6310.296
Aug 14, 202623.8023.8523.7023.77+0.14594,84700.0000.296
Aug 13, 202623.8223.9423.6023.63-0.09508,63600.0000.296
Aug 12, 202623.7923.8123.6123.72-0.15696,3872040.3200.297
Aug 11, 202624.3624.5423.8523.87-0.48888,89910.8150.297
Aug 10, 202624.3324.4824.2124.35+0.08731,66020.0000.296
Aug 7, 202624.1524.4224.1324.27+0.17950,50010.0000.297
Aug 6, 202624.4924.5024.0324.10+0.21882,111560.2770.297
Aug 5, 202624.0724.0823.4423.89-0.121,427,623120.3260.299
Aug 4, 202624.1024.1723.5024.01-1.251,672,5093250.2910.300
Aug 3, 202626.0526.4224.6525.26-0.401,430,849180.5500.296
Jul 31, 202625.4125.7225.3325.66-0.04513,43100.0000.295
Jul 30, 202625.4325.7425.3425.70+0.84824,07870.3880.296
Jul 29, 202624.9725.0724.7424.86+0.11499,37600.0000.294
Jul 28, 202624.4924.8224.4924.75-0.121,238,399150.3340.294

Dividend History

Ex-DatePay DateAmountAnnualYield
May 11, 2017May 26, 20170.360.360.77%
May 10, 2016May 23, 20160.440.441.01%
May 13, 2014May 27, 20140.532.131.14%
May 14, 2013May 28, 20130.491.961.46%
Nov 28, 2012Dec 3, 20122.008.001.10%
May 8, 2012May 21, 20120.653.640.90%
May 7, 2010May 24, 20100.583.021.20%
May 5, 2009May 18, 20090.793.151.48%
May 16, 2008Jun 2, 20080.833.331.54%
May 11, 2007May 29, 20070.632.530.38%

Split History

Split DateFactorAnnounced
No splits on record.