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, 2023	18.78	18.78	18.40	18.60	1,499,845	-0.38(-1.99%)
Feb 27, 2023	19.02	19.16	18.86	18.98	844,579	+0.08(+0.40%)
Feb 24, 2023	18.86	18.90	18.62	18.90	1,204,220	+0.10(+0.55%)
Feb 23, 2023	19.24	19.26	18.54	18.80	1,992,362	-0.88(-4.47%)
Feb 22, 2023	20.46	20.68	19.48	19.68	2,968,417	+0.12(+0.63%)
Feb 21, 2023	19.00	19.75	18.25	19.55	3,870,359	+0.65(+3.45%)
Feb 17, 2023	18.80	18.94	18.78	18.90	898,868	+0.12(+0.66%)
Feb 16, 2023	18.66	18.97	18.63	18.78	533,418	+0.01(+0.05%)
Feb 15, 2023	18.51	18.80	18.46	18.77	562,896	-0.19(-1.00%)
Feb 14, 2023	18.91	19.09	18.80	18.96	539,619	+0.12(+0.65%)
Feb 13, 2023	18.55	18.83	18.51	18.83	698,164	+0.44(+2.37%)
Feb 10, 2023	18.38	18.55	18.25	18.40	867,824	+0.38(+2.10%)
Feb 09, 2023	18.61	18.64	17.90	18.02	2,243,344	-0.61(-3.25%)
Feb 08, 2023	18.72	18.87	18.55	18.63	920,482	+0.32(+1.76%)
Feb 07, 2023	18.11	18.35	18.02	18.30	1,049,212	+0.26(+1.42%)
Feb 06, 2023	18.30	18.33	18.01	18.05	1,405,363	+0.09(+0.53%)
Feb 03, 2023	18.08	18.26	17.94	17.95	824,077	-0.26(-1.40%)
Feb 02, 2023	18.41	18.50	18.16	18.21	1,326,327	+0.29(+1.64%)

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.