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 (%)
Oct 31, 2022 13.25 13.63 13.20 13.51 2,782,318 +0.67(+5.24%)
Oct 28, 2022 13.36 13.36 12.72 12.84 4,345,794 -1.15(-8.22%)
Oct 27, 2022 14.10 14.18 13.95 13.99 833,802 +0.05(+0.35%)
Oct 26, 2022 13.91 14.12 13.88 13.94 1,665,576 +0.13(+0.92%)
Oct 25, 2022 13.48 13.85 13.47 13.81 1,475,284 +0.51(+3.81%)
Oct 24, 2022 13.13 13.34 13.08 13.30 2,827,620 +0.01(+0.07%)
Oct 21, 2022 13.18 13.33 13.05 13.29 2,969,861 -0.04(-0.29%)
Oct 20, 2022 13.37 13.53 13.29 13.33 1,276,222 -0.15(-1.08%)
Oct 19, 2022 13.48 13.66 13.41 13.48 3,588,704 +0.18(+1.32%)
Oct 18, 2022 13.33 13.42 13.22 13.30 1,143,370 +0.10(+0.74%)
Oct 17, 2022 13.21 13.36 13.15 13.21 995,034 +0.22(+1.73%)
Oct 14, 2022 12.89 13.07 12.86 12.98 2,163,202 -0.01(-0.07%)
Oct 13, 2022 12.58 13.11 12.57 12.99 1,203,129 +0.49(+3.89%)
Oct 12, 2022 12.61 12.72 12.49 12.51 927,575 -0.28(-2.21%)
Oct 11, 2022 12.63 12.99 12.56 12.79 1,130,256 +0.31(+2.50%)
Oct 10, 2022 12.64 12.64 12.45 12.48 1,056,917 -0.48(-3.68%)
Oct 07, 2022 13.12 13.16 12.86 12.95 899,423 -0.33(-2.49%)
Oct 06, 2022 13.53 13.53 13.21 13.28 921,781 -0.49(-3.54%)
Oct 05, 2022 13.80 13.86 13.59 13.77 1,254,888 -0.69(-4.78%)
Oct 04, 2022 14.24 14.52 14.21 14.46 1,384,486 +0.61(+4.43%)
Oct 03, 2022 13.52 13.89 13.34 13.85 1,690,162 +0.18(+1.28%)
Sep 30, 2022 13.84 13.88 13.65 13.67 692,968 +0.08(+0.57%)
Sep 29, 2022 13.54 13.64 13.39 13.60 693,002 -0.17(-1.20%)
Sep 28, 2022 13.48 13.82 13.37 13.76 705,501 +0.36(+2.69%)
Sep 27, 2022 13.58 13.71 13.33 13.40 1,179,237 -0.39(-2.82%)
Sep 26, 2022 13.96 14.02 13.71 13.79 710,058 -0.22(-1.60%)
Sep 23, 2022 14.19 14.26 13.79 14.01 1,138,448 -0.64(-4.39%)
Sep 22, 2022 14.63 14.76 14.49 14.66 763,294 -0.35(-2.34%)
Sep 21, 2022 15.25 15.29 15.00 15.01 797,834 -0.47(-3.02%)
Sep 20, 2022 15.59 15.65 15.38 15.48 1,063,606 -0.59(-3.70%)
Sep 19, 2022 15.93 16.08 15.82 16.07 940,315 -0.17(-1.02%)
Sep 16, 2022 16.18 16.28 16.13 16.24 1,833,623 -0.12(-0.71%)
Sep 15, 2022 16.22 16.51 16.20 16.35 900,462 -0.03(-0.18%)
Sep 14, 2022 16.25 16.45 16.10 16.38 848,181 -0.39(-2.32%)
Sep 13, 2022 17.03 17.16 16.72 16.77 1,086,213 -0.33(-1.94%)
Sep 12, 2022 16.82 17.22 16.82 17.10 1,095,171 +0.73(+4.46%)
Sep 09, 2022 16.16 16.44 16.15 16.37 760,358 +0.49(+3.07%)
Sep 08, 2022 15.74 15.95 15.64 15.88 1,249,854 -0.72(-4.34%)
Sep 07, 2022 16.20 16.64 16.18 16.61 616,634 +0.18(+1.07%)
Sep 06, 2022 16.40 16.61 16.33 16.43 604,932 +0.06(+0.36%)
Sep 02, 2022 16.55 16.75 16.29 16.37 640,169 -0.08(-0.47%)
Sep 01, 2022 16.30 16.45 16.14 16.45 675,032 -0.20(-1.23%)
Aug 31, 2022 16.66 16.83 16.62 16.65 679,090 +0.03(+0.18%)
Aug 30, 2022 16.71 16.74 16.55 16.62 743,540 -0.01(-0.06%)
Aug 29, 2022 16.60 16.68 16.54 16.63 701,905 +0.08(+0.47%)
Aug 26, 2022 17.26 17.27 16.56 16.56 727,119 -0.65(-3.79%)
Aug 25, 2022 17.13 17.29 17.04 17.21 799,250 -0.04(-0.23%)
Aug 24, 2022 16.81 17.36 16.56 17.25 5,205,829 -0.30(-1.72%)
Aug 23, 2022 17.48 17.62 17.33 17.55 1,628,635 +0.17(+0.95%)
Aug 22, 2022 17.72 17.74 17.30 17.38 1,258,524 -0.26(-1.49%)
Aug 19, 2022 17.70 17.77 17.59 17.65 539,797 -0.04(-0.22%)
Aug 18, 2022 17.89 17.90 17.58 17.69 756,280 -0.22(-1.25%)
Aug 17, 2022 18.14 18.21 17.86 17.91 545,390 -0.56(-3.06%)
Aug 16, 2022 18.46 18.56 18.35 18.48 721,634 +0.31(+1.72%)
Aug 15, 2022 18.27 18.31 18.12 18.16 649,691 -0.22(-1.22%)
Aug 12, 2022 18.41 18.45 18.23 18.39 395,192 +0.03(+0.16%)
Aug 11, 2022 18.47 18.67 18.35 18.36 611,633 +0.10(+0.53%)
Aug 10, 2022 18.54 18.59 18.25 18.26 560,866 +0.09(+0.48%)
Aug 09, 2022 18.11 18.35 18.10 18.17 593,699 +0.00(+0.00%)
Aug 08, 2022 18.11 18.29 18.05 18.17 686,461 -0.02(-0.11%)
Aug 05, 2022 18.03 18.26 17.95 18.19 638,590 +0.23(+1.30%)
Aug 04, 2022 18.05 18.11 17.92 17.96 578,275 -0.07(-0.38%)
Aug 03, 2022 17.93 18.09 17.69 18.03 837,569 +0.19(+1.09%)
Aug 02, 2022 18.12 18.18 17.82 17.83 1,056,288 -0.04(-0.22%)
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.