Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.27 +0.20 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.80	23.07	22.77	22.93	491,759	+0.61(+2.71%)
Apr 27, 2023	22.15	22.34	22.07	22.32	473,599	+0.42(+1.90%)
Apr 26, 2023	22.07	22.08	21.87	21.90	416,417	-0.02(-0.09%)
Apr 25, 2023	21.89	22.14	21.86	21.92	505,178	-0.11(-0.52%)
Apr 24, 2023	22.24	22.32	21.96	22.04	774,982	+0.41(+1.88%)
Apr 21, 2023	21.46	21.65	21.40	21.63	946,635	+0.99(+4.82%)
Apr 20, 2023	20.44	20.78	20.42	20.64	844,414	-0.55(-2.59%)
Apr 19, 2023	21.18	21.32	20.99	21.18	605,578	-0.03(-0.13%)
Apr 18, 2023	21.34	21.40	21.16	21.21	420,975	-0.21(-0.97%)
Apr 17, 2023	21.61	21.64	21.36	21.42	749,367	-0.60(-2.71%)
Apr 14, 2023	22.28	22.32	21.86	22.02	1,368,677	+0.62(+2.87%)
Apr 13, 2023	21.10	21.41	21.10	21.40	839,020	+0.72(+3.48%)
Apr 12, 2023	21.39	21.41	20.67	20.68	3,616,807	-0.45(-2.15%)
Apr 11, 2023	21.01	21.30	21.00	21.14	693,971	+0.05(+0.22%)
Apr 10, 2023	21.04	21.10	20.84	21.09	371,736	+0.05(+0.22%)
Apr 06, 2023	20.94	21.06	20.85	21.04	607,395	+0.51(+2.49%)
Apr 05, 2023	20.38	20.57	20.37	20.53	516,567	+0.22(+1.07%)
Apr 04, 2023	20.09	20.32	20.09	20.31	481,662	-0.08(-0.37%)

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.