Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 -0.33 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 21.05 21.08 20.39 20.52 721,004 -0.33(-1.58%)
May 22, 2024 21.09 21.12 20.84 20.85 384,890 -0.57(-2.66%)
May 21, 2024 21.30 21.50 21.29 21.42 364,213 -0.51(-2.33%)
May 20, 2024 21.89 21.94 21.76 21.93 544,726 -0.04(-0.18%)
May 17, 2024 21.80 21.97 21.67 21.97 481,620 +0.22(+1.02%)
May 16, 2024 22.04 22.11 21.56 21.75 600,810 -0.02(-0.09%)
May 15, 2024 21.77 22.11 21.71 21.77 638,520 +0.42(+1.96%)
May 14, 2024 21.37 21.59 21.20 21.35 610,541 +0.31(+1.48%)
May 13, 2024 20.94 21.17 20.92 21.04 250,299 -0.06(-0.28%)
May 10, 2024 21.25 21.41 20.98 21.10 486,093 +0.82(+4.02%)
May 09, 2024 20.13 20.41 20.10 20.28 382,768 +0.19(+0.97%)
May 08, 2024 20.05 20.31 20.00 20.09 296,309 +0.55(+2.83%)
May 07, 2024 19.30 20.07 19.12 19.53 867,497 -1.27(-6.12%)
May 06, 2024 20.69 20.84 20.60 20.80 253,505 +0.44(+2.15%)
May 03, 2024 20.84 20.95 20.36 20.37 509,369 -0.67(-3.19%)
May 02, 2024 20.90 21.05 20.76 21.04 249,548 +0.43(+2.07%)
May 01, 2024 20.32 20.81 20.21 20.61 335,041 +0.17(+0.86%)
Apr 30, 2024 20.31 20.60 20.27 20.44 302,439 +0.32(+1.59%)
Apr 29, 2024 19.82 20.21 19.82 20.12 379,816 +0.59(+3.03%)
Apr 26, 2024 19.51 19.57 19.33 19.52 315,938 -0.11(-0.54%)
Apr 25, 2024 19.78 19.80 19.60 19.63 403,951 -0.53(-2.65%)
Apr 24, 2024 20.38 20.40 20.10 20.16 407,963 -0.70(-3.35%)
Apr 23, 2024 20.37 20.88 20.30 20.86 795,888 +0.90(+4.53%)
Apr 22, 2024 20.07 20.24 19.87 19.96 621,914 +0.98(+5.17%)
Apr 19, 2024 18.68 19.04 18.68 18.98 472,129 +0.15(+0.77%)
Apr 18, 2024 18.49 18.85 18.48 18.83 643,621 +0.41(+2.21%)
Apr 17, 2024 18.42 18.49 18.27 18.43 286,502 +0.36(+1.99%)
Apr 16, 2024 18.10 18.13 17.95 18.07 357,706 -0.17(-0.91%)
Apr 15, 2024 18.32 18.34 18.13 18.23 531,323 +0.37(+2.07%)
Apr 12, 2024 18.35 18.40 17.79 17.86 455,600 -0.52(-2.85%)
Apr 11, 2024 18.60 18.65 18.25 18.39 296,831 -0.15(-0.79%)
Apr 10, 2024 18.63 18.69 18.43 18.53 291,992 -0.16(-0.83%)
Apr 09, 2024 18.52 18.69 18.47 18.69 222,439 +0.33(+1.80%)
Apr 08, 2024 18.25 18.56 18.24 18.36 364,737 +0.15(+0.80%)
Apr 05, 2024 18.19 18.24 18.09 18.21 188,659 +0.02(+0.11%)
Apr 04, 2024 18.59 18.66 18.19 18.19 223,794 -0.10(-0.53%)
Apr 03, 2024 18.14 18.31 18.05 18.29 206,041 +0.06(+0.32%)
Apr 02, 2024 18.20 18.31 18.10 18.23 379,877 -0.31(-1.68%)
Apr 01, 2024 18.77 18.77 18.45 18.54 255,112 -0.18(-0.99%)
Mar 28, 2024 18.80 18.72 18.69 18.73 210,451 -0.08(-0.41%)
Mar 27, 2024 18.44 18.82 18.44 18.80 309,078 +0.44(+2.38%)
Mar 26, 2024 18.35 18.44 18.27 18.37 223,475 -0.01(-0.05%)
Mar 25, 2024 18.39 18.54 18.37 18.38 284,269 +0.17(+0.96%)
Mar 22, 2024 18.56 18.56 18.20 18.20 357,083 -0.31(-1.68%)
Mar 21, 2024 18.79 18.82 18.50 18.51 595,835 -0.58(-3.05%)
Mar 20, 2024 18.86 19.14 18.74 19.10 294,644 +0.13(+0.67%)
Mar 19, 2024 18.81 19.00 18.79 18.97 328,932 +0.49(+2.63%)
Mar 18, 2024 18.53 18.56 18.38 18.48 408,185 -0.01(-0.05%)
Mar 15, 2024 18.71 18.75 18.28 18.49 1,715,362 -0.57(-3.01%)
Mar 14, 2024 19.51 19.51 18.95 19.07 473,758 -0.44(-2.24%)
Mar 13, 2024 19.55 19.65 19.42 19.50 602,638 -0.05(-0.25%)
Mar 12, 2024 19.49 19.62 19.33 19.55 443,625 +0.06(+0.30%)
Mar 11, 2024 19.49 19.68 19.44 19.49 632,458 -0.27(-1.38%)
Mar 08, 2024 19.88 19.91 19.69 19.77 395,725 -0.29(-1.45%)
Mar 07, 2024 19.90 20.09 19.90 20.06 409,422 +0.58(+2.99%)
Mar 06, 2024 19.79 19.89 19.38 19.47 1,669,111 -0.69(-3.42%)
Mar 05, 2024 19.86 20.48 19.76 20.16 1,193,425 +2.03(+11.19%)
Mar 04, 2024 18.11 18.33 18.05 18.13 623,734 -0.67(-3.56%)
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.