Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.83	18.14	17.70	18.05	1,302,617	-0.78(-4.14%)
Jul 28, 2022	18.85	18.92	18.45	18.83	2,019,469	-3.09(-14.10%)
Jul 27, 2022	21.67	21.94	21.50	21.92	1,023,330	-0.09(-0.40%)
Jul 26, 2022	22.03	22.20	22.00	22.01	483,009	-0.18(-0.79%)
Jul 25, 2022	22.43	22.49	22.11	22.18	534,748	-0.02(-0.09%)
Jul 22, 2022	22.10	22.37	22.07	22.20	845,181	+0.43(+1.97%)
Jul 21, 2022	21.67	21.98	21.53	21.77	1,589,075	-0.47(-2.10%)
Jul 20, 2022	22.81	22.81	22.14	22.24	2,112,183	-0.57(-2.48%)
Jul 19, 2022	22.48	22.98	22.46	22.81	2,149,390	+0.62(+2.81%)
Jul 18, 2022	22.58	22.59	22.16	22.18	1,681,393	-0.68(-2.98%)
Jul 15, 2022	22.78	23.03	22.60	22.86	906,777	+0.67(+3.03%)
Jul 14, 2022	22.09	22.38	21.96	22.19	818,009	-0.42(-1.85%)
Jul 13, 2022	22.61	22.86	21.58	22.61	1,404,865	-0.52(-2.23%)
Jul 12, 2022	22.58	23.25	22.57	23.13	764,526	+0.02(+0.08%)
Jul 11, 2022	23.09	23.19	23.02	23.11	436,666	-0.35(-1.50%)
Jul 08, 2022	23.25	23.68	23.22	23.46	830,029	-0.21(-0.91%)
Jul 07, 2022	23.41	23.68	23.38	23.67	739,809	+0.08(+0.33%)
Jul 06, 2022	23.56	23.71	23.48	23.59	453,240	-0.37(-1.55%)
Jul 05, 2022	23.79	23.97	23.58	23.96	393,865	-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.