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 (%)
May 28, 2021	36.93	37.11	36.92	37.00	160,331	-0.23(-0.62%)
May 27, 2021	37.20	37.44	37.13	37.23	212,038	-0.18(-0.47%)
May 26, 2021	37.60	37.60	37.27	37.41	287,247	+0.11(+0.30%)
May 25, 2021	37.29	37.44	37.23	37.30	101,599	-0.22(-0.59%)
May 24, 2021	37.65	37.65	37.43	37.52	126,462	+0.25(+0.67%)
May 21, 2021	37.40	37.57	37.24	37.27	100,810	-0.16(-0.44%)
May 20, 2021	37.17	37.49	37.14	37.44	184,772	+0.77(+2.10%)
May 19, 2021	36.66	36.72	36.42	36.67	334,880	+0.05(+0.15%)
May 18, 2021	36.90	36.99	36.56	36.61	296,205	-0.25(-0.69%)
May 17, 2021	36.96	37.09	36.79	36.86	136,271	+0.15(+0.42%)
May 14, 2021	36.76	36.85	36.63	36.71	340,604	+0.19(+0.52%)
May 13, 2021	36.37	36.57	36.29	36.52	233,438	+1.00(+2.80%)
May 12, 2021	35.94	36.09	35.49	35.53	395,239	+0.05(+0.13%)
May 11, 2021	35.43	35.62	35.31	35.48	312,241	-0.17(-0.48%)
May 10, 2021	35.51	35.85	35.44	35.65	352,122	+0.00(+0.00%)
May 07, 2021	35.45	35.71	35.45	35.65	180,115	+0.54(+1.55%)
May 06, 2021	34.88	35.15	34.87	35.11	424,594	-0.73(-2.05%)
May 05, 2021	35.96	36.11	35.77	35.84	218,439	-0.40(-1.10%)
May 04, 2021	36.17	36.25	35.99	36.24	197,589	-0.24(-0.65%)

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.