Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 17.31 17.60 17.18 17.52 1,342,248 -0.76(-4.14%)
Jul 28, 2022 18.29 18.36 17.90 18.27 2,080,909 -3.00(-14.09%)
Jul 27, 2022 21.03 21.29 20.86 21.27 1,054,464 -0.09(-0.40%)
Jul 26, 2022 21.38 21.55 21.35 21.36 497,704 -0.17(-0.79%)
Jul 25, 2022 21.77 21.83 21.46 21.53 551,018 -0.02(-0.09%)
Jul 22, 2022 21.45 21.71 21.42 21.55 870,895 +0.42(+1.97%)
Jul 21, 2022 21.03 21.33 20.89 21.13 1,637,422 -0.45(-2.10%)
Jul 20, 2022 22.14 22.14 21.49 21.58 2,176,445 -0.55(-2.48%)
Jul 19, 2022 21.82 22.30 21.80 22.13 2,214,784 +0.61(+2.81%)
Jul 18, 2022 21.91 21.92 21.51 21.53 1,732,547 -0.66(-2.98%)
Jul 15, 2022 22.10 22.35 21.93 22.19 934,365 +0.65(+3.03%)
Jul 14, 2022 21.44 21.72 21.31 21.54 842,896 -0.41(-1.85%)
Jul 13, 2022 21.94 22.19 20.94 21.94 1,447,607 -0.50(-2.23%)
Jul 12, 2022 21.91 22.57 21.90 22.44 787,786 +0.02(+0.08%)
Jul 11, 2022 22.41 22.51 22.34 22.42 449,951 -0.34(-1.50%)
Jul 08, 2022 22.57 22.98 22.54 22.77 855,282 -0.21(-0.91%)
Jul 07, 2022 22.72 22.98 22.69 22.97 762,317 +0.08(+0.33%)
Jul 06, 2022 22.86 23.01 22.79 22.90 467,029 -0.36(-1.55%)
Jul 05, 2022 23.09 23.27 22.89 23.26 405,848 -0.49(-2.07%)
Jul 01, 2022 23.21 23.75 23.19 23.75 405,574 +0.16(+0.68%)
Jun 30, 2022 23.48 23.70 23.33 23.59 358,768 -0.16(-0.68%)
Jun 29, 2022 23.88 23.91 23.68 23.75 666,931 +0.11(+0.48%)
Jun 28, 2022 23.74 24.03 23.60 23.64 788,220 -0.44(-1.81%)
Jun 27, 2022 23.60 24.21 23.50 24.07 1,500,829 +0.47(+2.00%)
Jun 24, 2022 23.35 23.74 23.32 23.60 606,245 +0.74(+3.23%)
Jun 23, 2022 22.79 23.03 22.70 22.86 1,299,330 +0.23(+1.00%)
Jun 22, 2022 22.03 22.77 22.03 22.63 2,081,293 +0.34(+1.53%)
Jun 21, 2022 24.76 24.78 22.08 22.29 4,020,373 -2.11(-8.64%)
Jun 17, 2022 24.55 24.75 24.36 24.40 459,758 -0.37(-1.49%)
Jun 16, 2022 24.65 24.95 24.52 24.77 584,024 -0.16(-0.64%)
Jun 15, 2022 24.97 25.11 24.56 24.93 453,262 +0.21(+0.84%)
Jun 14, 2022 25.20 25.21 24.58 24.72 800,789 -0.42(-1.66%)
Jun 13, 2022 25.15 25.49 25.09 25.14 880,563 -0.14(-0.56%)
Jun 10, 2022 25.21 25.45 25.07 25.28 552,935 -0.37(-1.44%)
Jun 09, 2022 26.04 26.17 25.64 25.65 499,898 -1.11(-4.14%)
Jun 08, 2022 27.06 27.17 26.76 26.76 345,126 -0.77(-2.78%)
Jun 07, 2022 27.15 27.56 27.15 27.52 951,135 +0.36(+1.32%)
Jun 06, 2022 27.31 27.39 27.05 27.16 367,972 +0.03(+0.10%)
Jun 03, 2022 27.10 27.23 27.03 27.14 345,014 -0.06(-0.21%)
Jun 02, 2022 26.85 27.21 26.41 27.19 630,393 -0.65(-2.34%)
Jun 01, 2022 28.65 28.65 27.65 27.84 429,886 -1.01(-3.51%)
May 31, 2022 28.96 28.97 28.69 28.86 234,628 +0.06(+0.20%)
May 27, 2022 28.69 28.80 28.63 28.80 191,226 +0.08(+0.26%)
May 26, 2022 28.64 28.85 28.56 28.72 291,555 +0.16(+0.56%)
May 25, 2022 28.27 28.72 28.25 28.56 729,188 +0.09(+0.30%)
May 24, 2022 28.53 28.65 28.31 28.48 1,064,183 +0.23(+0.80%)
May 23, 2022 28.16 28.42 28.09 28.25 366,727 -0.04(-0.13%)
May 20, 2022 28.12 28.30 27.89 28.29 382,281 +0.29(+1.05%)
May 19, 2022 27.72 28.11 27.63 28.00 421,686 +0.26(+0.92%)
May 18, 2022 28.35 28.38 27.70 27.74 542,683 -0.63(-2.23%)
May 17, 2022 28.37 28.46 28.18 28.37 354,528 +0.21(+0.74%)
May 16, 2022 27.93 28.29 27.78 28.17 369,607 +0.54(+1.95%)
May 13, 2022 27.34 27.85 27.34 27.63 513,850 +0.40(+1.46%)
May 12, 2022 27.37 27.42 26.93 27.23 729,420 -0.47(-1.70%)
May 11, 2022 28.48 28.61 27.69 27.70 737,655 -0.52(-1.83%)
May 10, 2022 28.50 28.51 28.09 28.22 576,818 +0.38(+1.36%)
May 09, 2022 28.09 28.09 27.78 27.84 376,099 -0.54(-1.89%)
May 06, 2022 28.40 28.64 28.00 28.38 734,590 -0.15(-0.52%)
May 05, 2022 28.95 29.11 28.38 28.52 445,557 -0.04(-0.13%)
May 04, 2022 28.14 28.59 27.84 28.56 711,637 -0.65(-2.21%)
May 03, 2022 29.16 29.33 28.98 29.21 440,569 +0.72(+2.53%)
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.