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 (%)
Jul 31, 2023	25.38	25.46	25.08	25.37	543,071	-0.17(-0.65%)
Jul 28, 2023	25.24	25.56	25.20	25.54	426,753	-0.05(-0.19%)
Jul 27, 2023	25.95	25.95	25.53	25.58	400,494	-0.07(-0.27%)
Jul 26, 2023	25.37	25.73	25.37	25.65	443,066	+0.29(+1.15%)
Jul 25, 2023	25.34	25.43	25.23	25.36	600,236	-0.50(-1.92%)
Jul 24, 2023	26.13	26.23	25.86	25.86	772,218	-0.43(-1.63%)
Jul 21, 2023	26.43	26.52	26.28	26.28	462,553	-0.50(-1.85%)
Jul 20, 2023	26.75	26.93	26.70	26.78	384,795	+0.18(+0.69%)
Jul 19, 2023	26.55	26.71	26.41	26.59	308,422	+0.03(+0.11%)
Jul 18, 2023	26.25	26.69	26.20	26.57	432,503	+0.56(+2.17%)
Jul 17, 2023	25.89	26.09	25.82	26.00	469,224	+0.53(+2.10%)
Jul 14, 2023	25.45	25.73	25.35	25.47	578,939	-0.05(-0.19%)
Jul 13, 2023	25.27	25.57	25.25	25.52	744,204	+0.54(+2.18%)
Jul 12, 2023	24.87	24.98	24.69	24.97	694,920	+1.41(+5.98%)
Jul 11, 2023	23.43	23.60	23.43	23.56	458,248	+0.43(+1.85%)
Jul 10, 2023	22.97	23.17	22.95	23.14	333,672	+0.23(+1.02%)
Jul 07, 2023	22.82	22.96	22.72	22.90	241,560	+0.14(+0.60%)
Jul 06, 2023	22.85	22.89	22.44	22.77	385,178	-0.51(-2.17%)
Jul 05, 2023	23.22	23.38	23.13	23.27	387,455	+0.19(+0.84%)

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.