Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.42 +0.45 (+2.15%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.95		31.83	32.16	383,908	-0.04(-0.12%)
Jan 28, 2022	31.87	32.19	31.72	32.19	292,222	+0.31(+0.98%)
Jan 27, 2022	31.93	32.31	31.71	31.88	436,378	+0.11(+0.36%)
Jan 26, 2022	32.17	32.19	31.50	31.77	558,878	-0.38(-1.18%)
Jan 25, 2022	32.23	32.36	31.87	32.15	673,373	+1.50(+4.90%)
Jan 24, 2022	30.41	30.70	30.01	30.65	486,156	-0.45(-1.44%)
Jan 21, 2022	31.35	31.42	31.06	31.09	413,889	-0.69(-2.18%)
Jan 20, 2022	32.07	32.26	31.75	31.79	408,620	-0.29(-0.89%)
Jan 19, 2022	32.30	32.39	32.05	32.07	494,134	-0.86(-2.60%)
Jan 18, 2022	33.15	33.16	32.75	32.93	737,313	+0.80(+2.49%)
Jan 14, 2022				32.13	0	+0.76(+2.42%)
Jan 13, 2022	31.54	31.61	31.24	31.37	311,205	+0.15(+0.49%)
Jan 12, 2022	31.16	31.27	31.10	31.22	163,909	-0.09(-0.27%)
Jan 11, 2022	31.08	31.38	31.08	31.30	290,341	-0.09(-0.27%)
Jan 10, 2022	31.15	31.58	30.93	31.39	711,799	+0.56(+1.82%)
Jan 07, 2022	30.27	30.85	30.27	30.83	811,464	+0.51(+1.69%)
Jan 06, 2022	30.32	30.61	30.10	30.31	618,657	+0.35(+1.17%)
Jan 05, 2022	30.20	30.54	29.95	29.96	804,132	-0.91(-2.96%)
Jan 04, 2022	30.49	30.96	30.49	30.87	490,235	-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.