Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.29 -0.07 (-0.39%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.