Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	29.69	29.85	29.46	29.83	666,559	-0.36(-1.19%)
Feb 25, 2022	29.45	30.29	29.77	30.19	477,505	+0.84(+2.86%)
Feb 24, 2022	28.62	29.35	28.56	29.35	1,592,646	-0.58(-1.94%)
Feb 23, 2022	30.31	30.35	29.88	29.93	602,832	-1.37(-4.37%)
Feb 22, 2022	32.26	32.28	31.08	31.30	951,740	+0.47(+1.53%)
Feb 18, 2022				30.83	0	+0.06(+0.18%)
Feb 17, 2022	30.95	31.05	30.74	30.77	338,331	-0.56(-1.80%)
Feb 16, 2022	31.15	31.36	30.99	31.34	369,837	+0.80(+2.63%)
Feb 15, 2022	30.31	30.66	30.31	30.53	335,583	+0.42(+1.41%)
Feb 14, 2022	30.06	30.21	29.82	30.11	314,308	+0.24(+0.80%)
Feb 11, 2022	29.82	30.46	29.77	29.87	743,831	-1.18(-3.81%)
Feb 10, 2022	31.28	31.50	31.00	31.05	374,269	-0.66(-2.10%)
Feb 09, 2022	31.74	31.85	31.67	31.71	292,064	+0.09(+0.29%)
Feb 08, 2022	31.45	31.78	31.42	31.62	379,687	-0.51(-1.58%)
Feb 07, 2022	32.13	32.30	32.03	32.13	301,013	-0.04(-0.12%)
Feb 04, 2022	32.16	32.30	31.96	32.17	438,563	+0.17(+0.52%)
Feb 03, 2022	32.35		31.95	32.00	276,706	+0.08(+0.26%)
Feb 02, 2022	31.83	32.04	31.64	31.92	320,453	+0.02(+0.06%)

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.