Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.81	23.08	22.78	22.94	491,563	+0.61(+2.71%)
Apr 27, 2023	22.16	22.35	22.08	22.33	473,410	+0.42(+1.90%)
Apr 26, 2023	22.08	22.09	21.88	21.91	416,250	-0.02(-0.09%)
Apr 25, 2023	21.89	22.14	21.87	21.93	504,976	-0.11(-0.52%)
Apr 24, 2023	22.24	22.33	21.97	22.05	774,673	+0.41(+1.88%)
Apr 21, 2023	21.47	21.66	21.41	21.64	946,257	+0.99(+4.82%)
Apr 20, 2023	20.45	20.79	20.43	20.64	844,077	-0.55(-2.59%)
Apr 19, 2023	21.18	21.33	20.99	21.19	605,336	-0.03(-0.13%)
Apr 18, 2023	21.34	21.41	21.16	21.22	420,807	-0.21(-0.97%)
Apr 17, 2023	21.62	21.65	21.37	21.43	749,068	-0.60(-2.71%)
Apr 14, 2023	22.29	22.33	21.87	22.03	1,368,130	+0.62(+2.88%)
Apr 13, 2023	21.11	21.42	21.11	21.41	838,685	+0.72(+3.48%)
Apr 12, 2023	21.40	21.42	20.67	20.69	3,615,363	-0.45(-2.15%)
Apr 11, 2023	21.02	21.30	21.01	21.15	693,693	+0.05(+0.22%)
Apr 10, 2023	21.05	21.11	20.85	21.10	371,588	+0.05(+0.22%)
Apr 06, 2023	20.95	21.07	20.86	21.05	607,152	+0.51(+2.49%)
Apr 05, 2023	20.39	20.58	20.38	20.54	516,361	+0.22(+1.07%)
Apr 04, 2023	20.09	20.33	20.09	20.32	481,470	-0.08(-0.37%)

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.