Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.28 -0.08 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 40.76 40.81 39.92 40.20 237,162 -0.22(-0.54%)
Jul 30, 2020 39.75 40.47 39.53 40.42 342,935 -2.26(-5.28%)
Jul 29, 2020 41.75 42.67 41.75 42.67 182,292 +1.52(+3.70%)
Jul 28, 2020 41.38 41.44 41.08 41.15 195,877 -0.49(-1.17%)
Jul 27, 2020 41.36 41.75 41.29 41.64 199,094 +0.76(+1.86%)
Jul 24, 2020 40.83 40.98 40.65 40.87 212,399 -0.80(-1.91%)
Jul 23, 2020 41.81 42.00 41.56 41.67 122,710 -0.11(-0.26%)
Jul 22, 2020 41.61 41.78 41.50 41.78 134,128 +0.73(+1.79%)
Jul 21, 2020 41.27 41.38 41.00 41.05 162,938 +0.62(+1.54%)
Jul 20, 2020 40.47 40.61 40.13 40.43 159,241 +0.30(+0.75%)
Jul 17, 2020 39.88 40.18 39.80 40.12 200,617 +0.92(+2.34%)
Jul 16, 2020 39.03 39.28 38.97 39.21 162,172 +0.17(+0.42%)
Jul 15, 2020 38.69 39.06 38.65 39.04 180,852 +0.39(+1.02%)
Jul 14, 2020 38.03 38.70 38.01 38.65 184,148 +0.48(+1.25%)
Jul 13, 2020 38.45 38.83 38.10 38.17 283,947 -0.78(-2.00%)
Jul 10, 2020 38.93 39.02 38.56 38.95 160,799 +0.12(+0.31%)
Jul 09, 2020 39.03 39.33 38.56 38.83 232,090 -0.66(-1.67%)
Jul 08, 2020 39.36 39.55 39.03 39.49 246,200 -0.52(-1.31%)
Jul 07, 2020 40.12 40.41 39.99 40.01 151,245 -0.47(-1.15%)
Jul 06, 2020 40.52 40.61 40.36 40.48 211,872 -0.11(-0.27%)
Jul 02, 2020 40.47 40.76 40.43 40.59 199,526 +0.43(+1.07%)
Jul 01, 2020 39.76 40.29 39.62 40.16 113,283 +0.49(+1.22%)
Jun 30, 2020 39.17 39.75 39.11 39.67 145,237 +0.38(+0.96%)
Jun 29, 2020 39.22 39.33 38.80 39.30 120,368 +0.15(+0.37%)
Jun 26, 2020 39.77 39.86 39.07 39.15 132,763 -0.85(-2.13%)
Jun 25, 2020 39.42 40.21 39.15 40.00 212,531 +0.86(+2.20%)
Jun 24, 2020 39.74 40.08 38.89 39.14 146,900 -0.75(-1.88%)
Jun 23, 2020 40.15 40.38 39.89 39.89 204,403 +0.57(+1.45%)
Jun 22, 2020 39.23 39.44 38.99 39.33 119,109 +0.52(+1.35%)
Jun 19, 2020 39.31 39.43 38.56 38.80 284,289 -0.46(-1.17%)
Jun 18, 2020 39.33 39.39 38.95 39.26 95,878 -0.15(-0.37%)
Jun 17, 2020 39.61 39.72 39.41 39.41 171,390 +0.19(+0.49%)
Jun 16, 2020 39.37 39.50 39.04 39.22 204,339 +0.69(+1.78%)
Jun 15, 2020 37.93 38.63 37.66 38.53 204,095 +0.08(+0.21%)
Jun 12, 2020 38.99 39.07 37.89 38.45 283,635 +0.09(+0.24%)
Jun 11, 2020 39.66 39.72 38.28 38.35 243,112 -1.66(-4.15%)
Jun 10, 2020 40.04 40.29 39.83 40.01 169,530 +0.18(+0.46%)
Jun 09, 2020 39.59 40.05 39.59 39.83 164,992 -0.25(-0.62%)
Jun 08, 2020 39.47 40.09 39.44 40.08 186,600 -0.23(-0.57%)
Jun 05, 2020 40.27 40.61 40.21 40.31 202,799 +0.64(+1.62%)
Jun 04, 2020 39.42 39.85 39.40 39.66 136,774 -0.06(-0.16%)
Jun 03, 2020 39.52 39.84 39.44 39.73 148,049 +0.01(+0.02%)
Jun 02, 2020 39.81 39.88 39.45 39.72 192,744 +0.67(+1.71%)
Jun 01, 2020 38.68 39.08 38.68 39.05 141,078 +0.37(+0.95%)
May 29, 2020 38.35 38.72 38.14 38.68 260,180 +0.59(+1.54%)
May 28, 2020 38.06 38.49 38.05 38.10 193,248 +0.95(+2.57%)
May 27, 2020 36.69 37.14 36.47 37.14 270,364 -0.37(-0.98%)
May 26, 2020 37.86 37.90 37.40 37.51 175,155 +0.16(+0.44%)
May 22, 2020 37.35 37.60 37.22 37.35 250,362 +0.17(+0.47%)
May 21, 2020 37.87 37.87 37.09 37.17 200,701 -0.40(-1.07%)
May 20, 2020 37.91 37.95 37.40 37.57 314,975 +1.16(+3.17%)
May 19, 2020 36.64 36.97 36.39 36.42 205,978 -0.33(-0.90%)
May 18, 2020 36.36 36.90 36.31 36.75 219,268 +0.73(+2.04%)
May 15, 2020 35.69 36.03 35.69 36.02 167,126 -0.24(-0.66%)
May 14, 2020 36.44 36.52 35.83 36.25 308,754 +0.38(+1.07%)
May 13, 2020 36.35 36.46 35.67 35.87 278,337 +0.08(+0.23%)
May 12, 2020 36.40 36.48 35.79 35.79 202,458 -0.71(-1.93%)
May 11, 2020 36.06 36.69 36.01 36.49 519,198 +0.75(+2.10%)
May 08, 2020 35.57 35.88 35.38 35.74 222,326 +0.64(+1.83%)
May 07, 2020 35.33 35.40 34.96 35.10 160,833 -0.57(-1.59%)
May 06, 2020 35.89 36.35 35.67 35.67 313,988 +0.19(+0.54%)
May 05, 2020 35.37 35.59 35.30 35.48 160,106 +0.54(+1.55%)
May 04, 2020 35.07 35.13 34.72 34.93 219,317 -0.30(-0.86%)
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.