Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.33 +0.08 (+0.38%)

Official Closing 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 (%)
Jul 31, 2023	25.37	25.45	25.07	25.36	543,288	-0.17(-0.65%)
Jul 28, 2023	25.23	25.54	25.19	25.53	426,924	-0.05(-0.19%)
Jul 27, 2023	25.94	25.94	25.52	25.57	400,654	-0.07(-0.27%)
Jul 26, 2023	25.36	25.72	25.36	25.64	443,243	+0.29(+1.15%)
Jul 25, 2023	25.33	25.42	25.22	25.35	600,476	-0.50(-1.92%)
Jul 24, 2023	26.12	26.22	25.85	25.85	772,527	-0.43(-1.63%)
Jul 21, 2023	26.42	26.51	26.27	26.27	462,738	-0.50(-1.85%)
Jul 20, 2023	26.74	26.92	26.69	26.77	384,949	+0.18(+0.69%)
Jul 19, 2023	26.54	26.70	26.40	26.58	308,545	+0.03(+0.11%)
Jul 18, 2023	26.23	26.68	26.19	26.55	432,676	+0.56(+2.17%)
Jul 17, 2023	25.88	26.08	25.81	25.99	469,412	+0.53(+2.10%)
Jul 14, 2023	25.44	25.72	25.34	25.46	579,170	-0.05(-0.19%)
Jul 13, 2023	25.26	25.56	25.24	25.51	744,501	+0.54(+2.18%)
Jul 12, 2023	24.86	24.97	24.68	24.96	695,197	+1.41(+5.98%)
Jul 11, 2023	23.42	23.59	23.42	23.55	458,432	+0.43(+1.85%)
Jul 10, 2023	22.96	23.16	22.94	23.13	333,805	+0.23(+1.02%)
Jul 07, 2023	22.81	22.95	22.71	22.89	241,657	+0.14(+0.60%)
Jul 06, 2023	22.84	22.88	22.43	22.76	385,332	-0.51(-2.17%)
Jul 05, 2023	23.21	23.37	23.12	23.26	387,610	+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.