Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.33 -0.08 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.65	17.73	17.56	17.73	545,300	-0.13(-0.74%)
Jan 30, 2023	17.99	18.09	17.85	17.86	644,133	+0.12(+0.69%)
Jan 27, 2023	17.39	17.81	17.36	17.74	807,152	+0.64(+3.77%)
Jan 26, 2023	16.98	17.17	16.98	17.10	401,539	+0.27(+1.58%)
Jan 25, 2023	16.75	16.95	16.69	16.83	413,842	-0.25(-1.44%)
Jan 24, 2023	17.23	17.25	17.05	17.08	319,780	-0.31(-1.80%)
Jan 23, 2023	17.19	17.45	17.17	17.39	546,646	+0.05(+0.27%)
Jan 20, 2023	17.17	17.35	17.15	17.34	403,849	+0.27(+1.55%)
Jan 19, 2023	16.97	17.12	16.91	17.08	388,979	+0.07(+0.39%)
Jan 18, 2023	17.32	17.36	17.01	17.01	469,303	-0.20(-1.16%)
Jan 17, 2023	17.21	17.29	17.08	17.21	803,880	+0.33(+1.96%)
Jan 13, 2023	16.69	16.92	16.67	16.88	510,524	+0.07(+0.39%)
Jan 12, 2023	16.98	17.03	16.69	16.81	528,342	+0.14(+0.85%)
Jan 11, 2023	16.75	16.77	16.56	16.67	530,920	-0.01(-0.06%)
Jan 10, 2023	16.67	16.76	16.52	16.68	817,775	+0.50(+3.10%)
Jan 09, 2023	16.52	16.57	16.17	16.18	638,470	-0.27(-1.67%)
Jan 06, 2023	16.19	16.48	16.01	16.45	592,729	+0.44(+2.72%)
Jan 05, 2023	16.02	16.06	15.84	16.02	500,096	+0.07(+0.42%)
Jan 04, 2023	15.70	16.03	15.69	15.95	922,447	+0.70(+4.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.