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 (%)
Mar 28, 2024	18.81	18.73	18.70	18.73	210,367	-0.08(-0.41%)
Mar 27, 2024	18.45	18.83	18.45	18.81	308,955	+0.44(+2.38%)
Mar 26, 2024	18.36	18.44	18.28	18.37	223,385	-0.01(-0.05%)
Mar 25, 2024	18.39	18.55	18.37	18.38	284,156	+0.17(+0.96%)
Mar 22, 2024	18.57	18.57	18.20	18.21	356,940	-0.31(-1.68%)
Mar 21, 2024	18.80	18.83	18.51	18.52	595,597	-0.58(-3.05%)
Mar 20, 2024	18.87	19.15	18.74	19.10	294,526	+0.13(+0.67%)
Mar 19, 2024	18.82	19.01	18.80	18.98	328,801	+0.49(+2.63%)
Mar 18, 2024	18.54	18.57	18.38	18.49	408,022	-0.01(-0.05%)
Mar 15, 2024	18.71	18.76	18.29	18.50	1,714,677	-0.57(-3.01%)
Mar 14, 2024	19.52	19.52	18.95	19.07	473,568	-0.44(-2.24%)
Mar 13, 2024	19.56	19.66	19.43	19.51	602,397	-0.05(-0.25%)
Mar 12, 2024	19.50	19.63	19.34	19.56	443,448	+0.06(+0.30%)
Mar 11, 2024	19.50	19.69	19.44	19.50	632,205	-0.27(-1.38%)
Mar 08, 2024	19.89	19.92	19.70	19.77	395,567	-0.29(-1.45%)
Mar 07, 2024	19.91	20.10	19.91	20.07	409,259	+0.58(+2.99%)
Mar 06, 2024	19.80	19.90	19.39	19.48	1,668,445	-0.69(-3.42%)
Mar 05, 2024	19.87	20.49	19.76	20.17	1,192,948	+2.03(+11.19%)
Mar 04, 2024	18.12	18.34	18.05	18.14	623,484	-0.67(-3.56%)

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.