Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

22.39 -0.02 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 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	381,306	-0.69(-2.37%)
Apr 28, 2022	29.12	29.36	28.91	29.26	269,873	+0.26(+0.89%)
Apr 27, 2022	29.18	29.27	28.84	29.00	443,634	+0.02(+0.06%)
Apr 26, 2022	29.66	29.68	28.97	28.98	524,628	-1.06(-3.54%)
Apr 25, 2022	30.04	30.09	29.72	30.05	669,839	-0.70(-2.28%)
Apr 22, 2022	31.45	31.45	30.65	30.75	480,990	-0.79(-2.49%)
Apr 21, 2022	31.94	31.98	31.50	31.53	209,791	-0.06(-0.20%)
Apr 20, 2022	31.47	31.78	31.44	31.60	308,044	+0.51(+1.63%)
Apr 19, 2022	30.99	31.25	30.95	31.09	233,751	+0.29(+0.93%)
Apr 18, 2022	30.87	31.05	30.74	30.80	169,929	-0.27(-0.86%)
Apr 14, 2022	31.20	31.32	31.03	31.07	172,394	-0.18(-0.56%)
Apr 13, 2022	31.03	31.27	31.00	31.25	182,405	+0.36(+1.17%)
Apr 12, 2022	31.14	31.30	30.81	30.89	932,732	-0.43(-1.39%)
Apr 11, 2022	31.58	31.73	31.30	31.32	290,487	-0.46(-1.45%)
Apr 08, 2022	31.37	32.00	31.36	31.78	572,426	+0.92(+2.99%)
Apr 07, 2022	30.69	30.96	30.54	30.86	318,791	-0.02(-0.06%)
Apr 06, 2022	30.62	30.97	30.54	30.88	351,629	+0.14(+0.45%)
Apr 05, 2022	30.60	30.85	30.57	30.74	910,237	-0.25(-0.80%)
Apr 04, 2022	30.93	31.06	30.89	30.99	288,429	-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.