Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	28.72	28.95	28.54	28.57	381,205	-0.69(-2.37%)
Apr 28, 2022	29.13	29.37	28.92	29.27	269,802	+0.26(+0.89%)
Apr 27, 2022	29.18	29.28	28.84	29.01	443,517	+0.02(+0.06%)
Apr 26, 2022	29.67	29.69	28.98	28.99	524,489	-1.06(-3.54%)
Apr 25, 2022	30.04	30.10	29.73	30.05	669,662	-0.70(-2.28%)
Apr 22, 2022	31.46	31.46	30.65	30.76	480,863	-0.79(-2.49%)
Apr 21, 2022	31.95	31.98	31.51	31.54	209,735	-0.06(-0.20%)
Apr 20, 2022	31.48	31.79	31.45	31.61	307,962	+0.51(+1.63%)
Apr 19, 2022	31.00	31.25	30.96	31.10	233,689	+0.29(+0.93%)
Apr 18, 2022	30.88	31.06	30.75	30.81	169,884	-0.27(-0.86%)
Apr 14, 2022	31.21	31.32	31.04	31.08	172,348	-0.18(-0.56%)
Apr 13, 2022	31.04	31.28	31.00	31.25	182,356	+0.36(+1.17%)
Apr 12, 2022	31.14	31.31	30.82	30.89	932,486	-0.43(-1.39%)
Apr 11, 2022	31.59	31.73	31.31	31.33	290,410	-0.46(-1.45%)
Apr 08, 2022	31.37	32.01	31.36	31.79	572,274	+0.92(+2.99%)
Apr 07, 2022	30.70	30.97	30.55	30.87	318,706	-0.02(-0.06%)
Apr 06, 2022	30.63	30.98	30.55	30.88	351,536	+0.14(+0.45%)
Apr 05, 2022	30.61	30.86	30.58	30.75	909,996	-0.25(-0.80%)
Apr 04, 2022	30.94	31.07	30.90	31.00	288,353	-0.15(-0.47%)

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.