Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.97 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.82	18.12	17.69	18.04	1,303,482	-0.78(-4.14%)
Jul 28, 2022	18.84	18.90	18.44	18.82	2,020,810	-3.09(-14.10%)
Jul 27, 2022	21.66	21.92	21.48	21.90	1,024,010	-0.09(-0.40%)
Jul 26, 2022	22.01	22.19	21.98	21.99	483,330	-0.18(-0.79%)
Jul 25, 2022	22.42	22.48	22.10	22.17	535,103	-0.02(-0.09%)
Jul 22, 2022	22.09	22.35	22.06	22.19	845,742	+0.43(+1.97%)
Jul 21, 2022	21.66	21.96	21.51	21.76	1,590,130	-0.47(-2.10%)
Jul 20, 2022	22.80	22.80	22.13	22.23	2,113,586	-0.56(-2.48%)
Jul 19, 2022	22.47	22.97	22.45	22.79	2,150,817	+0.62(+2.81%)
Jul 18, 2022	22.57	22.58	22.15	22.17	1,682,509	-0.68(-2.98%)
Jul 15, 2022	22.76	23.01	22.59	22.85	907,379	+0.67(+3.03%)
Jul 14, 2022	22.08	22.36	21.94	22.18	818,552	-0.42(-1.85%)
Jul 13, 2022	22.60	22.85	21.56	22.60	1,405,798	-0.52(-2.23%)
Jul 12, 2022	22.57	23.24	22.56	23.11	765,034	+0.02(+0.08%)
Jul 11, 2022	23.07	23.18	23.00	23.09	436,956	-0.35(-1.50%)
Jul 08, 2022	23.24	23.67	23.21	23.44	830,580	-0.21(-0.91%)
Jul 07, 2022	23.39	23.67	23.37	23.66	740,300	+0.08(+0.33%)
Jul 06, 2022	23.54	23.70	23.47	23.58	453,541	-0.37(-1.55%)
Jul 05, 2022	23.77	23.96	23.57	23.95	394,127	-0.51(-2.07%)

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.