Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.27 -0.09 (-0.44%)
Streaming Delayed Price Updated: 1:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 15.86 15.95 15.80 15.91 608,138 +0.02(+0.12%)
Dec 29, 2022 15.41 15.90 15.38 15.89 834,383 +0.65(+4.28%)
Dec 28, 2022 15.45 15.50 15.22 15.24 477,587 -0.20(-1.32%)
Dec 27, 2022 15.50 15.50 15.38 15.45 415,492 -0.14(-0.88%)
Dec 23, 2022 15.31 15.61 15.28 15.58 721,687 +0.34(+2.24%)
Dec 22, 2022 15.16 15.25 15.01 15.24 644,350 -0.10(-0.63%)
Dec 21, 2022 15.13 15.39 15.13 15.34 587,053 +0.27(+1.81%)
Dec 20, 2022 15.00 15.15 14.95 15.07 1,032,555 -0.12(-0.77%)
Dec 19, 2022 15.32 15.32 15.09 15.18 1,132,794 +0.02(+0.13%)
Dec 16, 2022 15.26 15.30 15.01 15.16 1,759,860 -0.22(-1.46%)
Dec 15, 2022 15.65 15.67 15.38 15.39 885,816 -0.38(-2.41%)
Dec 14, 2022 15.71 15.86 15.65 15.77 541,202 +0.04(+0.25%)
Dec 13, 2022 15.83 15.93 15.63 15.73 732,021 +0.51(+3.33%)
Dec 12, 2022 15.24 15.30 15.15 15.22 495,134 -0.22(-1.45%)
Dec 09, 2022 15.54 15.58 15.43 15.45 469,113 -0.07(-0.44%)
Dec 08, 2022 15.45 15.60 15.38 15.51 679,639 +0.12(+0.76%)
Dec 07, 2022 15.42 15.53 15.37 15.40 727,660 +0.22(+1.48%)
Dec 06, 2022 15.24 15.34 15.08 15.17 1,254,601 -0.61(-3.89%)
Dec 05, 2022 15.87 15.93 15.74 15.79 950,103 -0.17(-1.04%)
Dec 02, 2022 15.81 15.95 15.75 15.95 533,862 +0.39(+2.50%)
Dec 01, 2022 15.56 15.70 15.50 15.56 710,838 +0.35(+2.30%)
Nov 30, 2022 15.04 15.26 14.89 15.21 790,855 +0.19(+1.23%)
Nov 29, 2022 14.91 15.13 14.89 15.03 712,784 +0.09(+0.59%)
Nov 28, 2022 15.23 15.30 14.90 14.94 621,882 -0.24(-1.60%)
Nov 25, 2022 15.06 15.22 15.04 15.18 281,889 +0.23(+1.56%)
Nov 23, 2022 14.56 14.95 14.53 14.95 904,425 +0.48(+3.30%)
Nov 22, 2022 14.70 14.77 14.43 14.47 1,840,415 -0.22(-1.52%)
Nov 21, 2022 14.75 14.79 14.60 14.70 1,161,071 -0.25(-1.69%)
Nov 18, 2022 14.86 15.08 14.85 14.95 570,210 +0.26(+1.79%)
Nov 17, 2022 14.55 14.73 14.52 14.69 627,051 -0.16(-1.05%)
Nov 16, 2022 14.96 15.06 14.80 14.84 767,824 -0.19(-1.30%)
Nov 15, 2022 15.11 15.35 14.88 15.04 1,278,450 +0.07(+0.46%)
Nov 14, 2022 15.02 15.27 14.96 14.97 871,198 -0.07(-0.45%)
Nov 11, 2022 14.76 15.06 14.69 15.04 825,026 +0.65(+4.54%)
Nov 10, 2022 14.21 14.40 14.19 14.38 965,823 +0.71(+5.20%)
Nov 09, 2022 13.68 13.85 13.59 13.67 840,894 -0.20(-1.47%)
Nov 08, 2022 13.96 14.07 13.82 13.88 1,049,114 -0.13(-0.90%)
Nov 07, 2022 13.80 14.03 13.80 14.01 1,814,924 +0.10(+0.70%)
Nov 04, 2022 13.68 14.09 13.63 13.91 1,342,737 +0.42(+3.10%)
Nov 03, 2022 13.35 13.50 13.07 13.49 4,353,565 -0.34(-2.46%)
Nov 02, 2022 13.36 13.83 4,172,982 +0.50(+3.73%)
Nov 01, 2022 13.19 13.54 13.19 13.33 1,436,394 -0.18(-1.30%)
Oct 31, 2022 13.25 13.63 13.20 13.51 2,782,318 +0.67(+5.24%)
Oct 28, 2022 13.36 13.36 12.72 12.84 4,345,794 -1.15(-8.22%)
Oct 27, 2022 14.10 14.18 13.95 13.99 833,802 +0.05(+0.35%)
Oct 26, 2022 13.91 14.12 13.88 13.94 1,665,576 +0.13(+0.92%)
Oct 25, 2022 13.48 13.85 13.47 13.81 1,475,284 +0.51(+3.81%)
Oct 24, 2022 13.13 13.34 13.08 13.30 2,827,620 +0.01(+0.07%)
Oct 21, 2022 13.18 13.33 13.05 13.29 2,969,861 -0.04(-0.29%)
Oct 20, 2022 13.37 13.53 13.29 13.33 1,276,222 -0.15(-1.08%)
Oct 19, 2022 13.48 13.66 13.41 13.48 3,588,704 +0.18(+1.32%)
Oct 18, 2022 13.33 13.42 13.22 13.30 1,143,370 +0.10(+0.74%)
Oct 17, 2022 13.21 13.36 13.15 13.21 995,034 +0.22(+1.73%)
Oct 14, 2022 12.89 13.07 12.86 12.98 2,163,202 -0.01(-0.07%)
Oct 13, 2022 12.58 13.11 12.57 12.99 1,203,129 +0.49(+3.89%)
Oct 12, 2022 12.61 12.72 12.49 12.51 927,575 -0.28(-2.21%)
Oct 11, 2022 12.63 12.99 12.56 12.79 1,130,256 +0.31(+2.50%)
Oct 10, 2022 12.64 12.64 12.45 12.48 1,056,917 -0.48(-3.68%)
Oct 07, 2022 13.12 13.16 12.86 12.95 899,423 -0.33(-2.49%)
Oct 06, 2022 13.53 13.53 13.21 13.28 921,781 -0.49(-3.54%)
Oct 05, 2022 13.80 13.86 13.59 13.77 1,254,888 -0.69(-4.78%)
Oct 04, 2022 14.24 14.52 14.21 14.46 1,384,486 +0.61(+4.43%)
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.