Skip to main content

Fresenius Medical Care Corp ADR (NY: FMS )

25.11 +0.17 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 24.54 25.11 24.52 25.11 383,592 +0.17(+0.68%)
Jun 30, 2022 24.83 25.06 24.67 24.94 339,323 -0.17(-0.68%)
Jun 29, 2022 25.25 25.28 25.04 25.11 630,784 +0.12(+0.48%)
Jun 28, 2022 25.10 25.41 24.95 24.99 745,499 -0.46(-1.81%)
Jun 27, 2022 24.95 25.59 24.85 25.45 1,419,485 +0.50(+2.00%)
Jun 24, 2022 24.69 25.10 24.66 24.95 573,387 +0.78(+3.23%)
Jun 23, 2022 24.10 24.35 24.00 24.17 1,228,907 +0.24(+1.00%)
Jun 22, 2022 23.29 24.07 23.29 23.93 1,968,488 +0.36(+1.53%)
Jun 21, 2022 26.18 26.20 23.35 23.57 3,802,470 -2.23(-8.64%)
Jun 17, 2022 25.96 26.17 25.76 25.80 434,840 -0.39(-1.49%)
Jun 16, 2022 26.06 26.38 25.92 26.19 552,370 -0.17(-0.64%)
Jun 15, 2022 26.40 26.55 25.97 26.36 428,696 +0.22(+0.84%)
Jun 14, 2022 26.64 26.65 25.99 26.14 757,387 -0.44(-1.66%)
Jun 13, 2022 26.59 26.95 26.53 26.58 832,837 -0.15(-0.56%)
Jun 10, 2022 26.65 26.91 26.51 26.73 522,966 -0.39(-1.44%)
Jun 09, 2022 27.53 27.67 27.11 27.12 472,804 -1.17(-4.14%)
Jun 08, 2022 28.61 28.73 28.29 28.29 326,421 -0.81(-2.78%)
Jun 07, 2022 28.71 29.14 28.71 29.10 899,584 +0.38(+1.32%)
Jun 06, 2022 28.88 28.96 28.60 28.72 348,028 +0.03(+0.10%)
Jun 03, 2022 28.65 28.79 28.58 28.69 326,315 -0.06(-0.21%)
Jun 02, 2022 28.39 28.77 27.92 28.75 596,226 -0.69(-2.34%)
Jun 01, 2022 30.29 30.29 29.23 29.44 406,587 -1.07(-3.51%)
May 31, 2022 30.62 30.63 30.33 30.51 221,912 +0.06(+0.20%)
May 27, 2022 30.33 30.45 30.27 30.45 180,862 +0.08(+0.26%)
May 26, 2022 30.28 30.50 30.20 30.37 275,753 +0.17(+0.56%)
May 25, 2022 29.89 30.37 29.87 30.20 689,667 +0.09(+0.30%)
May 24, 2022 30.17 30.29 29.93 30.11 1,006,505 +0.24(+0.80%)
May 23, 2022 29.77 30.05 29.70 29.87 346,851 -0.04(-0.13%)
May 20, 2022 29.73 29.92 29.49 29.91 361,562 +0.31(+1.05%)
May 19, 2022 29.31 29.72 29.21 29.60 398,831 +0.27(+0.92%)
May 18, 2022 29.97 30.01 29.29 29.33 513,270 -0.67(-2.23%)
May 17, 2022 30.00 30.09 29.79 30.00 335,313 +0.22(+0.74%)
May 16, 2022 29.53 29.91 29.37 29.78 349,575 +0.57(+1.95%)
May 13, 2022 28.91 29.45 28.91 29.21 486,000 -0.29(-0.98%)
May 12, 2022 29.65 29.71 29.17 29.50 673,305 -0.51(-1.70%)
May 11, 2022 30.85 31.00 30.00 30.01 680,907 -0.56(-1.83%)
May 10, 2022 30.87 30.89 30.43 30.57 532,443 +0.41(+1.36%)
May 09, 2022 30.43 30.43 30.09 30.16 347,166 -0.58(-1.89%)
May 06, 2022 30.77 31.02 30.33 30.74 678,078 -0.16(-0.52%)
May 05, 2022 31.36 31.54 30.74 30.90 411,280 -0.04(-0.13%)
May 04, 2022 30.49 30.97 30.16 30.94 656,890 -0.70(-2.21%)
May 03, 2022 31.59 31.77 31.39 31.64 406,676 +0.78(+2.53%)
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.