Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

22.39 -0.02 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.33	17.62	17.20	17.54	1,340,587	-0.76(-4.14%)
Jul 28, 2022	18.31	18.38	17.93	18.30	2,078,334	-3.00(-14.10%)
Jul 27, 2022	21.06	21.32	20.89	21.30	1,053,159	-0.09(-0.40%)
Jul 26, 2022	21.40	21.57	21.37	21.38	497,088	-0.17(-0.79%)
Jul 25, 2022	21.80	21.86	21.49	21.55	550,336	-0.02(-0.09%)
Jul 22, 2022	21.48	21.73	21.45	21.57	869,817	+0.42(+1.97%)
Jul 21, 2022	21.06	21.35	20.92	21.16	1,635,395	-0.45(-2.10%)
Jul 20, 2022	22.17	22.17	21.52	21.61	2,173,750	-0.55(-2.48%)
Jul 19, 2022	21.85	22.33	21.83	22.16	2,212,042	+0.61(+2.81%)
Jul 18, 2022	21.94	21.95	21.53	21.55	1,730,403	-0.66(-2.98%)
Jul 15, 2022	22.13	22.38	21.96	22.22	933,208	+0.65(+3.03%)
Jul 14, 2022	21.47	21.74	21.34	21.56	841,853	-0.41(-1.85%)
Jul 13, 2022	21.97	22.22	20.97	21.97	1,445,815	-0.50(-2.23%)
Jul 12, 2022	21.94	22.59	21.93	22.47	786,811	+0.02(+0.08%)
Jul 11, 2022	22.43	22.54	22.37	22.45	449,394	-0.34(-1.50%)
Jul 08, 2022	22.59	23.01	22.57	22.79	854,223	-0.21(-0.91%)
Jul 07, 2022	22.75	23.01	22.72	23.00	761,373	+0.08(+0.33%)
Jul 06, 2022	22.89	23.04	22.82	22.93	466,451	-0.36(-1.55%)
Jul 05, 2022	23.12	23.30	22.92	23.29	405,346	-0.49(-2.07%)

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.