Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.05		30.94	31.25	394,994	-0.04(-0.12%)
Jan 28, 2022	30.98	31.29	30.83	31.29	300,660	+0.30(+0.98%)
Jan 27, 2022	31.03	31.40	30.82	30.99	448,980	+0.11(+0.36%)
Jan 26, 2022	31.26	31.29	30.62	30.88	575,016	-0.37(-1.18%)
Jan 25, 2022	31.33	31.45	30.98	31.24	692,818	+1.46(+4.90%)
Jan 24, 2022	29.55	29.84	29.17	29.79	500,194	-0.43(-1.44%)
Jan 21, 2022	30.47	30.54	30.19	30.22	425,841	-0.67(-2.18%)
Jan 20, 2022	31.17	31.36	30.86	30.89	420,420	-0.28(-0.89%)
Jan 19, 2022	31.39	31.49	31.15	31.17	508,403	-0.83(-2.60%)
Jan 18, 2022	32.22	32.23	31.83	32.00	758,604	+0.78(+2.49%)
Jan 14, 2022				31.23	0	+0.74(+2.42%)
Jan 13, 2022	30.65	30.72	30.37	30.49	320,191	+0.15(+0.49%)
Jan 12, 2022	30.28	30.39	30.23	30.34	168,642	-0.08(-0.27%)
Jan 11, 2022	30.21	30.50	30.21	30.42	298,725	-0.08(-0.27%)
Jan 10, 2022	30.27	30.69	30.06	30.51	732,353	+0.55(+1.82%)
Jan 07, 2022	29.42	29.99	29.42	29.96	834,896	+0.50(+1.69%)
Jan 06, 2022	29.47	29.75	29.26	29.46	636,521	+0.34(+1.17%)
Jan 05, 2022	29.35	29.68	29.11	29.12	827,353	-0.89(-2.96%)
Jan 04, 2022	29.64	30.09	29.64	30.01	504,392	-0.13(-0.43%)

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.