Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	21.16	21.19	20.90	20.92	462,236	-0.12(-0.55%)
Sep 28, 2023	20.94	21.12	20.91	21.04	158,933	+0.05(+0.23%)
Sep 27, 2023	21.29	21.30	20.84	20.99	213,621	-0.21(-1.01%)
Sep 26, 2023	21.34	21.50	21.16	21.20	345,665	-0.50(-2.28%)
Sep 25, 2023	21.58	21.71	21.62	21.70	174,054	+0.00(+0.00%)
Sep 22, 2023	21.85	21.86	21.65	21.70	226,484	-0.24(-1.11%)
Sep 21, 2023	22.11	22.21	21.90	21.94	335,932	-0.49(-2.17%)
Sep 20, 2023	22.47	22.62	22.38	22.43	413,477	+0.25(+1.14%)
Sep 19, 2023	21.99	22.20	21.98	22.17	469,400	+0.09(+0.40%)
Sep 18, 2023	21.99	22.09	21.79	22.09	461,554	+0.33(+1.52%)
Sep 15, 2023	21.74	21.88	21.65	21.76	867,320	+0.18(+0.86%)
Sep 14, 2023	21.44	21.61	20.97	21.57	893,464	+0.24(+1.14%)
Sep 13, 2023	21.43	21.50	21.27	21.33	287,247	+0.44(+2.09%)
Sep 12, 2023	20.80	20.96	20.68	20.89	325,668	+0.14(+0.66%)
Sep 11, 2023	20.67	20.80	20.63	20.76	492,526	+0.06(+0.28%)
Sep 08, 2023	20.73	20.87	20.68	20.70	341,603	-0.30(-1.43%)
Sep 07, 2023	21.04	21.14	20.91	21.00	397,956	-0.07(-0.32%)
Sep 06, 2023	21.51	21.57	21.00	21.07	738,701	-0.96(-4.36%)
Sep 05, 2023	22.61	22.61	21.99	22.03	455,075	-1.07(-4.63%)

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.