Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.11 -1.31 (-6.12%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	26.12	26.20	25.81	26.11	527,690	-0.17(-0.65%)
Jul 28, 2023	25.98	26.30	25.93	26.28	414,667	-0.05(-0.19%)
Jul 27, 2023	26.71	26.71	26.27	26.33	389,151	-0.07(-0.27%)
Jul 26, 2023	26.11	26.48	26.11	26.40	430,518	+0.30(+1.15%)
Jul 25, 2023	26.08	26.17	25.97	26.10	583,236	-0.51(-1.92%)
Jul 24, 2023	26.89	26.99	26.61	26.61	750,347	-0.44(-1.63%)
Jul 21, 2023	27.20	27.29	27.05	27.05	449,453	-0.51(-1.85%)
Jul 20, 2023	27.53	27.71	27.48	27.56	373,897	+0.19(+0.69%)
Jul 19, 2023	27.32	27.49	27.18	27.37	299,687	+0.03(+0.11%)
Jul 18, 2023	27.01	27.47	26.96	27.34	420,254	+0.58(+2.17%)
Jul 17, 2023	26.64	26.85	26.57	26.76	455,935	+0.55(+2.10%)
Jul 14, 2023	26.19	26.48	26.09	26.21	562,542	-0.05(-0.19%)
Jul 13, 2023	26.01	26.32	25.99	26.26	723,126	+0.56(+2.18%)
Jul 12, 2023	25.59	25.70	25.41	25.70	675,238	+1.45(+5.98%)
Jul 11, 2023	24.11	24.29	24.11	24.25	445,270	+0.44(+1.85%)
Jul 10, 2023	23.64	23.84	23.61	23.81	324,222	+0.24(+1.02%)
Jul 07, 2023	23.48	23.63	23.38	23.57	234,719	+0.14(+0.60%)
Jul 06, 2023	23.52	23.56	23.09	23.43	374,269	-0.52(-2.17%)
Jul 05, 2023	23.90	24.06	23.80	23.95	376,482	+0.20(+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.