Skip to main content

Fresenius Medical Care Corp ADR (NY: FMS )

18.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 18.59 18.84 18.59 18.66 578,221 +0.00(+0.00%)
Aug 08, 2022 18.59 18.78 18.53 18.66 668,564 -0.02(-0.11%)
Aug 05, 2022 18.51 18.75 18.43 18.68 621,942 +0.24(+1.30%)
Aug 04, 2022 18.53 18.59 18.40 18.44 563,199 -0.07(-0.38%)
Aug 03, 2022 18.41 18.57 18.16 18.51 815,733 +0.20(+1.09%)
Aug 02, 2022 18.60 18.67 18.30 18.31 1,028,750 -0.04(-0.22%)
Aug 01, 2022 18.19 18.44 18.17 18.35 1,304,995 -0.17(-0.92%)
Jul 29, 2022 18.30 18.61 18.16 18.52 1,269,499 -0.80(-4.14%)
Jul 28, 2022 19.34 19.41 18.93 19.32 1,968,125 -3.17(-14.10%)
Jul 27, 2022 22.24 22.51 22.06 22.49 997,313 -0.09(-0.40%)
Jul 26, 2022 22.60 22.78 22.57 22.58 470,729 -0.18(-0.79%)
Jul 25, 2022 23.02 23.08 22.69 22.76 521,153 -0.02(-0.09%)
Jul 22, 2022 22.68 22.95 22.65 22.78 823,693 +0.44(+1.97%)
Jul 21, 2022 22.24 22.55 22.09 22.34 1,548,674 -0.48(-2.10%)
Jul 20, 2022 23.41 23.41 22.72 22.82 2,058,482 -0.58(-2.48%)
Jul 19, 2022 23.07 23.58 23.05 23.40 2,094,743 +0.64(+2.81%)
Jul 18, 2022 23.17 23.18 22.74 22.76 1,638,644 -0.70(-2.98%)
Jul 15, 2022 23.37 23.63 23.19 23.46 883,723 +0.69(+3.03%)
Jul 14, 2022 22.67 22.96 22.53 22.77 797,212 -0.43(-1.85%)
Jul 13, 2022 23.20 23.46 22.14 23.20 1,369,147 -0.53(-2.23%)
Jul 12, 2022 23.17 23.86 23.16 23.73 745,089 +0.02(+0.08%)
Jul 11, 2022 23.69 23.80 23.62 23.71 425,564 -0.36(-1.50%)
Jul 08, 2022 23.86 24.30 23.83 24.07 808,926 -0.22(-0.91%)
Jul 07, 2022 24.02 24.30 24.00 24.29 721,000 +0.08(+0.33%)
Jul 06, 2022 24.17 24.33 24.10 24.21 441,717 -0.38(-1.55%)
Jul 05, 2022 24.41 24.60 24.20 24.59 383,852 -0.52(-2.07%)
Jul 01, 2022 24.54 25.11 24.52 25.11 383,592 +0.17(+0.68%)
Jun 30, 2022 24.83 25.06 24.67 24.94 339,323 -0.17(-0.68%)
Jun 29, 2022 25.25 25.28 25.04 25.11 630,784 +0.12(+0.48%)
Jun 28, 2022 25.10 25.41 24.95 24.99 745,499 -0.46(-1.81%)
Jun 27, 2022 24.95 25.59 24.85 25.45 1,419,485 +0.50(+2.00%)
Jun 24, 2022 24.69 25.10 24.66 24.95 573,387 +0.78(+3.23%)
Jun 23, 2022 24.10 24.35 24.00 24.17 1,228,907 +0.24(+1.00%)
Jun 22, 2022 23.29 24.07 23.29 23.93 1,968,488 +0.36(+1.53%)
Jun 21, 2022 26.18 26.20 23.35 23.57 3,802,470 -2.23(-8.64%)
Jun 17, 2022 25.96 26.17 25.76 25.80 434,840 -0.39(-1.49%)
Jun 16, 2022 26.06 26.38 25.92 26.19 552,370 -0.17(-0.64%)
Jun 15, 2022 26.40 26.55 25.97 26.36 428,696 +0.22(+0.84%)
Jun 14, 2022 26.64 26.65 25.99 26.14 757,387 -0.44(-1.66%)
Jun 13, 2022 26.59 26.95 26.53 26.58 832,837 -0.15(-0.56%)
Jun 10, 2022 26.65 26.91 26.51 26.73 522,966 -0.39(-1.44%)
Jun 09, 2022 27.53 27.67 27.11 27.12 472,804 -1.17(-4.14%)
Jun 08, 2022 28.61 28.73 28.29 28.29 326,421 -0.81(-2.78%)
Jun 07, 2022 28.71 29.14 28.71 29.10 899,584 +0.38(+1.32%)
Jun 06, 2022 28.88 28.96 28.60 28.72 348,028 +0.03(+0.10%)
Jun 03, 2022 28.65 28.79 28.58 28.69 326,315 -0.06(-0.21%)
Jun 02, 2022 28.39 28.77 27.92 28.75 596,226 -0.69(-2.34%)
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.