Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.27 +0.20 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	18.79	18.79	18.41	18.61	1,498,850	-0.38(-1.99%)
Feb 27, 2023	19.04	19.17	18.88	18.99	844,019	+0.08(+0.40%)
Feb 24, 2023	18.88	18.91	18.63	18.91	1,203,421	+0.10(+0.55%)
Feb 23, 2023	19.25	19.27	18.55	18.81	1,991,041	-0.88(-4.47%)
Feb 22, 2023	20.47	20.69	19.49	19.69	2,966,448	+0.12(+0.63%)
Feb 21, 2023	19.02	19.76	18.26	19.57	3,867,791	+0.65(+3.45%)
Feb 17, 2023	18.81	18.96	18.79	18.91	898,271	+0.12(+0.66%)
Feb 16, 2023	18.68	18.98	18.64	18.79	533,064	+0.01(+0.05%)
Feb 15, 2023	18.52	18.81	18.47	18.78	562,522	-0.19(-1.00%)
Feb 14, 2023	18.92	19.10	18.81	18.97	539,261	+0.12(+0.65%)
Feb 13, 2023	18.56	18.85	18.52	18.85	697,701	+0.44(+2.36%)
Feb 10, 2023	18.39	18.56	18.26	18.41	867,249	+0.38(+2.10%)
Feb 09, 2023	18.62	18.65	17.91	18.03	2,241,856	-0.61(-3.25%)
Feb 08, 2023	18.73	18.88	18.56	18.64	919,871	+0.32(+1.76%)
Feb 07, 2023	18.12	18.36	18.03	18.32	1,048,516	+0.26(+1.42%)
Feb 06, 2023	18.31	18.34	18.02	18.06	1,404,430	+0.09(+0.53%)
Feb 03, 2023	18.09	18.27	17.95	17.97	823,530	-0.26(-1.40%)
Feb 02, 2023	18.42	18.52	18.18	18.22	1,325,447	+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.