Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.33 +0.08 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	17.64	17.72	17.55	17.72	545,662	-0.13(-0.74%)
Jan 30, 2023	17.98	18.08	17.84	17.85	644,561	+0.12(+0.69%)
Jan 27, 2023	17.38	17.79	17.35	17.73	807,688	+0.64(+3.76%)
Jan 26, 2023	16.97	17.16	16.97	17.08	401,806	+0.26(+1.57%)
Jan 25, 2023	16.73	16.94	16.68	16.82	414,117	-0.25(-1.44%)
Jan 24, 2023	17.22	17.24	17.04	17.07	319,992	-0.31(-1.80%)
Jan 23, 2023	17.18	17.43	17.16	17.38	547,008	+0.05(+0.27%)
Jan 20, 2023	17.16	17.34	17.14	17.33	404,118	+0.26(+1.55%)
Jan 19, 2023	16.96	17.11	16.89	17.07	389,238	+0.07(+0.39%)
Jan 18, 2023	17.31	17.35	17.00	17.00	469,615	-0.20(-1.16%)
Jan 17, 2023	17.20	17.28	17.07	17.20	804,414	+0.33(+1.96%)
Jan 13, 2023	16.68	16.91	16.66	16.87	510,863	+0.07(+0.39%)
Jan 12, 2023	16.97	17.02	16.68	16.80	528,693	+0.14(+0.85%)
Jan 11, 2023	16.74	16.76	16.55	16.66	531,272	-0.01(-0.06%)
Jan 10, 2023	16.66	16.75	16.51	16.67	818,318	+0.50(+3.10%)
Jan 09, 2023	16.51	16.56	16.16	16.17	638,893	-0.27(-1.67%)
Jan 06, 2023	16.18	16.47	16.00	16.44	593,122	+0.44(+2.72%)
Jan 05, 2023	16.01	16.05	15.83	16.01	500,428	+0.07(+0.42%)
Jan 04, 2023	15.69	16.02	15.67	15.94	923,059	+0.70(+4.59%)

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.