Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.28 -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 36.61 36.75 36.43 36.67 438,259 -0.18(-0.49%)
Aug 30, 2021 36.64 36.92 36.61 36.85 307,954 -0.15(-0.41%)
Aug 27, 2021 37.09 37.25 36.97 37.00 257,823 -0.60(-1.59%)
Aug 26, 2021 37.68 37.75 37.50 37.60 258,541 +0.08(+0.20%)
Aug 25, 2021 37.83 37.85 37.38 37.53 861,373 -0.66(-1.72%)
Aug 24, 2021 38.15 38.35 38.06 38.18 249,697 -0.14(-0.37%)
Aug 23, 2021 38.24 38.45 38.12 38.33 230,158 +0.30(+0.80%)
Aug 20, 2021 37.76 38.08 37.74 38.02 333,741 -0.06(-0.15%)
Aug 19, 2021 38.05 38.19 37.86 38.08 732,168 -0.42(-1.09%)
Aug 18, 2021 38.80 38.83 38.50 38.50 108,175 -0.29(-0.74%)
Aug 17, 2021 38.55 38.78 38.48 38.78 141,406 +0.10(+0.25%)
Aug 16, 2021 38.59 38.74 38.53 38.69 217,659 +0.09(+0.25%)
Aug 13, 2021 38.42 38.62 38.34 38.59 440,127 +0.53(+1.40%)
Aug 12, 2021 38.06 38.11 37.97 38.06 1,324,511 -0.05(-0.12%)
Aug 11, 2021 38.06 38.27 38.01 38.11 781,225 +0.20(+0.53%)
Aug 10, 2021 37.97 38.15 37.77 37.91 1,179,400 +0.48(+1.30%)
Aug 09, 2021 37.45 37.57 37.38 37.42 365,313 -0.06(-0.15%)
Aug 06, 2021 37.48 37.59 37.38 37.48 266,817 -0.51(-1.35%)
Aug 05, 2021 38.07 38.11 37.82 37.99 391,071 +0.04(+0.10%)
Aug 04, 2021 37.94 38.19 37.88 37.95 252,572 -0.05(-0.12%)
Aug 03, 2021 37.64 38.11 37.56 38.00 323,378 +1.54(+4.22%)
Aug 02, 2021 36.25 36.66 36.20 36.46 623,173 -0.91(-2.44%)
Jul 30, 2021 37.88 37.99 37.35 37.38 840,764 -1.85(-4.72%)
Jul 29, 2021 39.26 39.33 39.08 39.23 314,511 +0.29(+0.76%)
Jul 28, 2021 38.66 38.94 38.60 38.93 208,156 +0.54(+1.41%)
Jul 27, 2021 38.31 38.56 38.27 38.39 591,371 -0.09(-0.22%)
Jul 26, 2021 38.63 38.72 38.45 38.48 468,533 -0.28(-0.71%)
Jul 23, 2021 38.70 38.93 38.64 38.75 309,009 +0.10(+0.27%)
Jul 22, 2021 38.76 38.89 38.60 38.65 235,690 +0.35(+0.92%)
Jul 21, 2021 38.00 38.40 37.95 38.30 372,417 +0.41(+1.08%)
Jul 20, 2021 37.64 38.05 37.61 37.89 201,556 -0.48(-1.26%)
Jul 19, 2021 38.46 38.66 38.23 38.37 254,241 -0.65(-1.66%)
Jul 16, 2021 39.07 39.14 38.91 39.02 53,710 +0.04(+0.10%)
Jul 15, 2021 39.11 39.14 38.86 38.98 103,630 -0.84(-2.10%)
Jul 14, 2021 39.62 40.05 39.58 39.82 315,787 +0.55(+1.40%)
Jul 13, 2021 39.42 39.55 39.26 39.27 92,611 -0.15(-0.39%)
Jul 12, 2021 39.24 39.44 39.22 39.42 155,874 +0.63(+1.62%)
Jul 09, 2021 38.63 38.84 38.59 38.79 78,936 +0.28(+0.72%)
Jul 08, 2021 38.48 38.54 38.42 38.52 150,350 -0.14(-0.37%)
Jul 07, 2021 38.43 38.71 38.40 38.66 132,930 +0.53(+1.40%)
Jul 06, 2021 38.21 38.22 37.94 38.13 124,382 -0.77(-1.98%)
Jul 02, 2021 38.94 39.04 38.81 38.90 144,785 -0.78(-1.96%)
Jul 01, 2021 39.65 39.85 39.62 39.68 158,074 +0.16(+0.41%)
Jun 30, 2021 39.64 39.72 39.34 39.51 162,536 +0.23(+0.58%)
Jun 29, 2021 39.46 39.54 39.26 39.29 86,231 -0.48(-1.20%)
Jun 28, 2021 39.74 39.89 39.67 39.76 260,073 +0.04(+0.10%)
Jun 25, 2021 39.76 39.81 39.68 39.72 96,897 +0.29(+0.72%)
Jun 24, 2021 39.49 39.68 39.30 39.44 152,304 +0.60(+1.54%)
Jun 23, 2021 39.28 39.30 38.84 38.84 592,327 -0.52(-1.33%)
Jun 22, 2021 39.35 39.55 39.25 39.36 447,720 -0.07(-0.17%)
Jun 21, 2021 39.26 39.46 39.20 39.43 303,379 -0.04(-0.10%)
Jun 18, 2021 39.43 39.74 39.32 39.47 492,141 -0.39(-0.98%)
Jun 17, 2021 39.56 39.91 39.54 39.86 697,929 -0.04(-0.10%)
Jun 16, 2021 40.31 40.35 39.72 39.89 1,130,922 -0.15(-0.38%)
Jun 15, 2021 39.74 40.06 39.72 40.05 545,667 +0.20(+0.50%)
Jun 14, 2021 39.79 39.91 39.63 39.85 132,956 +0.30(+0.77%)
Jun 11, 2021 39.56 39.56 39.36 39.54 94,547 +0.01(+0.02%)
Jun 10, 2021 39.48 39.70 39.45 39.53 84,419 +0.00(+0.00%)
Jun 09, 2021 39.46 39.61 39.36 39.53 134,257 +0.47(+1.19%)
Jun 08, 2021 39.38 39.40 39.02 39.07 175,768 -0.03(-0.07%)
Jun 07, 2021 39.16 39.29 39.09 39.10 131,606 +0.08(+0.20%)
Jun 04, 2021 38.98 39.10 38.91 39.02 138,191 +0.32(+0.84%)
Jun 03, 2021 38.37 38.75 38.31 38.70 153,693 +0.62(+1.62%)
Jun 02, 2021 37.94 38.18 37.94 38.08 241,079 +0.14(+0.38%)
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.