Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.97 -0.69 (-3.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	37.81	37.98	37.45	37.52	727,971	-1.28(-3.29%)
Jan 28, 2021	38.81	39.17	38.78	38.79	396,163	-0.06(-0.14%)
Jan 27, 2021	39.13	39.17	38.73	38.85	611,531	-0.61(-1.53%)
Jan 26, 2021	39.46	39.56	39.31	39.45	441,672	+0.52(+1.34%)
Jan 25, 2021	38.80	39.10	38.67	38.93	398,708	-0.43(-1.09%)
Jan 22, 2021	39.19	39.44	39.16	39.36	240,975	+0.40(+1.03%)
Jan 21, 2021	38.93	39.09	38.79	38.96	303,359	+0.02(+0.05%)
Jan 20, 2021	38.63	38.94	38.58	38.94	262,607	+0.35(+0.92%)
Jan 19, 2021	38.77	38.80	38.51	38.59	329,348	-0.18(-0.46%)
Jan 15, 2021	38.51	38.91	38.48	38.77	598,198	-0.13(-0.34%)
Jan 14, 2021	38.86	39.19	38.82	38.90	575,928	-0.22(-0.57%)
Jan 13, 2021	39.10	39.31	39.05	39.12	532,724	-0.07(-0.19%)
Jan 12, 2021	39.11	39.24	38.95	39.19	814,545	+0.04(+0.10%)
Jan 11, 2021	39.10	39.32	39.02	39.16	1,248,658	-1.20(-2.98%)
Jan 08, 2021	39.89	40.37	39.89	40.36	398,441	+0.58(+1.45%)
Jan 07, 2021	39.78	39.80	39.58	39.78	149,695	-0.42(-1.04%)
Jan 06, 2021	39.78	40.34	39.77	40.20	156,297	+0.01(+0.02%)
Jan 05, 2021	40.22	40.30	39.92	40.19	152,170	+0.55(+1.39%)

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.