Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.28 -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.66 16.83 16.62 16.65 679,090 +0.03(+0.18%)
Aug 30, 2022 16.71 16.74 16.55 16.62 743,540 -0.01(-0.06%)
Aug 29, 2022 16.60 16.68 16.54 16.63 701,905 +0.08(+0.47%)
Aug 26, 2022 17.26 17.27 16.56 16.56 727,119 -0.65(-3.79%)
Aug 25, 2022 17.13 17.29 17.04 17.21 799,250 -0.04(-0.23%)
Aug 24, 2022 16.81 17.36 16.56 17.25 5,205,829 -0.30(-1.72%)
Aug 23, 2022 17.48 17.62 17.33 17.55 1,628,635 +0.17(+0.95%)
Aug 22, 2022 17.72 17.74 17.30 17.38 1,258,524 -0.26(-1.49%)
Aug 19, 2022 17.70 17.77 17.59 17.65 539,797 -0.04(-0.22%)
Aug 18, 2022 17.89 17.90 17.58 17.69 756,280 -0.22(-1.25%)
Aug 17, 2022 18.14 18.21 17.86 17.91 545,390 -0.56(-3.06%)
Aug 16, 2022 18.46 18.56 18.35 18.48 721,634 +0.31(+1.72%)
Aug 15, 2022 18.27 18.31 18.12 18.16 649,691 -0.22(-1.22%)
Aug 12, 2022 18.41 18.45 18.23 18.39 395,192 +0.03(+0.16%)
Aug 11, 2022 18.47 18.67 18.35 18.36 611,633 +0.10(+0.53%)
Aug 10, 2022 18.54 18.59 18.25 18.26 560,866 +0.09(+0.48%)
Aug 09, 2022 18.11 18.35 18.10 18.17 593,699 +0.00(+0.00%)
Aug 08, 2022 18.11 18.29 18.05 18.17 686,461 -0.02(-0.11%)
Aug 05, 2022 18.03 18.26 17.95 18.19 638,590 +0.23(+1.30%)
Aug 04, 2022 18.05 18.11 17.92 17.96 578,275 -0.07(-0.38%)
Aug 03, 2022 17.93 18.09 17.69 18.03 837,569 +0.19(+1.09%)
Aug 02, 2022 18.12 18.18 17.82 17.83 1,056,288 -0.04(-0.22%)
Aug 01, 2022 17.72 17.96 17.70 17.87 1,339,928 -0.17(-0.92%)
Jul 29, 2022 17.82 18.12 17.69 18.04 1,303,482 -0.78(-4.14%)
Jul 28, 2022 18.84 18.90 18.44 18.82 2,020,810 -3.09(-14.10%)
Jul 27, 2022 21.66 21.92 21.48 21.90 1,024,010 -0.09(-0.40%)
Jul 26, 2022 22.01 22.19 21.98 21.99 483,330 -0.18(-0.79%)
Jul 25, 2022 22.42 22.48 22.10 22.17 535,103 -0.02(-0.09%)
Jul 22, 2022 22.09 22.35 22.06 22.19 845,742 +0.43(+1.97%)
Jul 21, 2022 21.66 21.96 21.51 21.76 1,590,130 -0.47(-2.10%)
Jul 20, 2022 22.80 22.80 22.13 22.23 2,113,586 -0.56(-2.48%)
Jul 19, 2022 22.47 22.97 22.45 22.79 2,150,817 +0.62(+2.81%)
Jul 18, 2022 22.57 22.58 22.15 22.17 1,682,509 -0.68(-2.98%)
Jul 15, 2022 22.76 23.01 22.59 22.85 907,379 +0.67(+3.03%)
Jul 14, 2022 22.08 22.36 21.94 22.18 818,552 -0.42(-1.85%)
Jul 13, 2022 22.60 22.85 21.56 22.60 1,405,798 -0.52(-2.23%)
Jul 12, 2022 22.57 23.24 22.56 23.11 765,034 +0.02(+0.08%)
Jul 11, 2022 23.07 23.18 23.00 23.09 436,956 -0.35(-1.50%)
Jul 08, 2022 23.24 23.67 23.21 23.44 830,580 -0.21(-0.91%)
Jul 07, 2022 23.39 23.67 23.37 23.66 740,300 +0.08(+0.33%)
Jul 06, 2022 23.54 23.70 23.47 23.58 453,541 -0.37(-1.55%)
Jul 05, 2022 23.77 23.96 23.57 23.95 394,127 -0.51(-2.07%)
Jul 01, 2022 23.90 24.46 23.88 24.46 393,860 +0.17(+0.68%)
Jun 30, 2022 24.18 24.41 24.03 24.29 348,406 -0.17(-0.68%)
Jun 29, 2022 24.59 24.62 24.39 24.46 647,669 +0.12(+0.48%)
Jun 28, 2022 24.45 24.75 24.30 24.34 765,455 -0.45(-1.81%)
Jun 27, 2022 24.30 24.93 24.20 24.79 1,457,483 +0.49(+2.00%)
Jun 24, 2022 24.05 24.45 24.02 24.30 588,736 +0.76(+3.23%)
Jun 23, 2022 23.47 23.72 23.37 23.54 1,261,804 +0.23(+1.00%)
Jun 22, 2022 22.68 23.44 22.68 23.31 2,021,183 +0.35(+1.53%)
Jun 21, 2022 25.50 25.52 22.74 22.96 3,904,259 -2.17(-8.64%)
Jun 17, 2022 25.28 25.49 25.09 25.13 446,480 -0.38(-1.49%)
Jun 16, 2022 25.38 25.69 25.24 25.51 567,156 -0.17(-0.65%)
Jun 15, 2022 25.71 25.86 25.29 25.67 440,171 +0.21(+0.84%)
Jun 14, 2022 25.95 25.96 25.31 25.46 777,661 -0.43(-1.66%)
Jun 13, 2022 25.90 26.25 25.84 25.89 855,131 -0.15(-0.56%)
Jun 10, 2022 25.96 26.21 25.82 26.03 536,965 -0.38(-1.44%)
Jun 09, 2022 26.81 26.95 26.40 26.41 485,460 -1.14(-4.14%)
Jun 08, 2022 27.86 27.98 27.55 27.55 335,159 -0.79(-2.78%)
Jun 07, 2022 27.96 28.38 27.96 28.34 923,665 +0.37(+1.32%)
Jun 06, 2022 28.13 28.20 27.85 27.97 357,344 +0.03(+0.10%)
Jun 03, 2022 27.90 28.04 27.83 27.94 335,050 -0.06(-0.21%)
Jun 02, 2022 27.65 28.02 27.19 28.00 612,186 -0.67(-2.34%)
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.