Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.04		30.93	31.25	395,098	-0.04(-0.12%)
Jan 28, 2022	30.97	31.28	30.82	31.28	300,740	+0.30(+0.98%)
Jan 27, 2022	31.02	31.39	30.81	30.98	449,098	+0.11(+0.36%)
Jan 26, 2022	31.26	31.28	30.61	30.87	575,168	-0.37(-1.18%)
Jan 25, 2022	31.32	31.44	30.97	31.24	693,001	+1.46(+4.90%)
Jan 24, 2022	29.55	29.83	29.16	29.78	500,326	-0.43(-1.44%)
Jan 21, 2022	30.46	30.53	30.18	30.21	425,953	-0.67(-2.18%)
Jan 20, 2022	31.16	31.35	30.85	30.89	420,531	-0.28(-0.89%)
Jan 19, 2022	31.38	31.48	31.14	31.16	508,538	-0.83(-2.60%)
Jan 18, 2022	32.21	32.22	31.82	31.99	758,804	+0.78(+2.49%)
Jan 14, 2022				31.22	0	+0.74(+2.42%)
Jan 13, 2022	30.65	30.71	30.36	30.48	320,276	+0.15(+0.49%)
Jan 12, 2022	30.28	30.39	30.22	30.33	168,687	-0.08(-0.27%)
Jan 11, 2022	30.20	30.49	30.20	30.41	298,804	-0.08(-0.27%)
Jan 10, 2022	30.27	30.68	30.05	30.50	732,547	+0.54(+1.82%)
Jan 07, 2022	29.41	29.98	29.41	29.95	835,117	+0.50(+1.69%)
Jan 06, 2022	29.46	29.74	29.25	29.45	636,690	+0.34(+1.17%)
Jan 05, 2022	29.34	29.68	29.10	29.11	827,571	-0.89(-2.96%)
Jan 04, 2022	29.63	30.08	29.63	30.00	504,525	-0.13(-0.43%)

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.