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 (%)
Jan 31, 2023	17.66	17.74	17.57	17.74	545,082	-0.13(-0.74%)
Jan 30, 2023	18.00	18.10	17.86	17.87	643,876	+0.12(+0.69%)
Jan 27, 2023	17.40	17.81	17.37	17.75	806,830	+0.64(+3.77%)
Jan 26, 2023	16.99	17.17	16.99	17.10	401,379	+0.27(+1.57%)
Jan 25, 2023	16.75	16.96	16.70	16.84	413,677	-0.25(-1.44%)
Jan 24, 2023	17.23	17.26	17.05	17.08	319,652	-0.31(-1.80%)
Jan 23, 2023	17.20	17.45	17.18	17.40	546,427	+0.05(+0.27%)
Jan 20, 2023	17.18	17.36	17.15	17.35	403,688	+0.27(+1.55%)
Jan 19, 2023	16.98	17.13	16.91	17.08	388,824	+0.07(+0.39%)
Jan 18, 2023	17.33	17.37	17.02	17.02	469,116	-0.20(-1.16%)
Jan 17, 2023	17.22	17.30	17.08	17.22	803,559	+0.33(+1.96%)
Jan 13, 2023	16.70	16.93	16.68	16.88	510,321	+0.07(+0.39%)
Jan 12, 2023	16.99	17.04	16.70	16.82	528,131	+0.14(+0.85%)
Jan 11, 2023	16.76	16.78	16.57	16.68	530,708	-0.01(-0.06%)
Jan 10, 2023	16.68	16.77	16.52	16.69	817,449	+0.50(+3.10%)
Jan 09, 2023	16.52	16.58	16.17	16.18	638,215	-0.27(-1.67%)
Jan 06, 2023	16.19	16.49	16.01	16.46	592,492	+0.44(+2.72%)
Jan 05, 2023	16.02	16.07	15.85	16.02	499,896	+0.07(+0.42%)
Jan 04, 2023	15.71	16.04	15.69	15.96	922,078	+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.