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 (%)
Feb 28, 2022	29.70	29.86	29.47	29.84	666,293	-0.36(-1.19%)
Feb 25, 2022	29.46	30.30	29.78	30.20	477,315	+0.84(+2.86%)
Feb 24, 2022	28.63	29.36	28.57	29.36	1,592,010	-0.58(-1.94%)
Feb 23, 2022	30.32	30.36	29.89	29.94	602,591	-1.37(-4.37%)
Feb 22, 2022	32.27	32.29	31.09	31.31	951,360	+0.47(+1.53%)
Feb 18, 2022				30.84	0	+0.06(+0.18%)
Feb 17, 2022	30.96	31.06	30.76	30.78	338,196	-0.56(-1.80%)
Feb 16, 2022	31.16	31.38	31.01	31.35	369,690	+0.80(+2.63%)
Feb 15, 2022	30.32	30.67	30.32	30.54	335,449	+0.42(+1.41%)
Feb 14, 2022	30.07	30.22	29.83	30.12	314,183	+0.24(+0.80%)
Feb 11, 2022	29.83	30.47	29.78	29.88	743,534	-1.18(-3.81%)
Feb 10, 2022	31.29	31.51	31.01	31.06	374,120	-0.66(-2.10%)
Feb 09, 2022	31.75	31.86	31.68	31.73	291,947	+0.09(+0.29%)
Feb 08, 2022	31.46	31.79	31.43	31.63	379,536	-0.51(-1.58%)
Feb 07, 2022	32.14	32.32	32.04	32.14	300,892	-0.04(-0.11%)
Feb 04, 2022	32.17	32.32	31.98	32.18	438,388	+0.17(+0.52%)
Feb 03, 2022	32.36		31.97	32.01	276,595	+0.08(+0.26%)
Feb 02, 2022	31.85	32.05	31.65	31.93	320,325	+0.02(+0.06%)

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.