Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.06		30.95	31.27	394,836	-0.04(-0.12%)
Jan 28, 2022	30.99	31.30	30.84	31.30	300,540	+0.30(+0.98%)
Jan 27, 2022	31.04	31.41	30.83	31.00	448,800	+0.11(+0.36%)
Jan 26, 2022	31.28	31.30	30.63	30.89	574,787	-0.37(-1.18%)
Jan 25, 2022	31.34	31.46	30.99	31.26	692,541	+1.46(+4.90%)
Jan 24, 2022	29.57	29.85	29.18	29.80	499,994	-0.43(-1.44%)
Jan 21, 2022	30.48	30.55	30.20	30.23	425,671	-0.67(-2.18%)
Jan 20, 2022	31.18	31.37	30.87	30.91	420,252	-0.28(-0.89%)
Jan 19, 2022	31.41	31.50	31.16	31.18	508,200	-0.83(-2.60%)
Jan 18, 2022	32.23	32.24	31.84	32.02	758,301	+0.78(+2.49%)
Jan 14, 2022				31.24	0	+0.74(+2.42%)
Jan 13, 2022	30.67	30.73	30.38	30.50	320,064	+0.15(+0.49%)
Jan 12, 2022	30.30	30.41	30.24	30.35	168,575	-0.08(-0.27%)
Jan 11, 2022	30.22	30.51	30.22	30.43	298,606	-0.08(-0.27%)
Jan 10, 2022	30.29	30.70	30.07	30.52	732,061	+0.55(+1.82%)
Jan 07, 2022	29.43	30.00	29.43	29.97	834,562	+0.50(+1.69%)
Jan 06, 2022	29.48	29.76	29.27	29.47	636,267	+0.34(+1.17%)
Jan 05, 2022	29.36	29.70	29.12	29.13	827,022	-0.89(-2.96%)
Jan 04, 2022	29.65	30.10	29.65	30.02	504,190	-0.13(-0.43%)

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.