Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.85 -0.57 (-2.66%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	31.40	31.56	31.18	31.25	341,338	-0.48(-1.51%)
Feb 25, 2021	31.80	32.11	31.58	31.73	361,192	-0.30(-0.93%)
Feb 24, 2021	31.41	32.18	31.36	32.03	915,134	+0.19(+0.60%)
Feb 23, 2021	32.01	32.03	31.71	31.84	473,364	-0.41(-1.26%)
Feb 22, 2021	32.04	32.32	31.95	32.25	252,132	-0.29(-0.89%)
Feb 19, 2021	32.84	32.85	32.39	32.54	400,510	-0.07(-0.22%)
Feb 18, 2021	32.66	32.90	32.53	32.61	693,693	-1.02(-3.04%)
Feb 17, 2021	33.48	33.68	33.11	33.63	1,534,821	-0.01(-0.03%)
Feb 16, 2021	34.01	34.03	33.61	33.64	1,614,537	+0.12(+0.35%)
Feb 12, 2021	33.45	33.70	33.22	33.53	1,259,156	+0.26(+0.79%)
Feb 11, 2021	32.76	33.27	32.68	33.26	975,145	+1.22(+3.82%)
Feb 10, 2021	31.93	32.08	31.63	32.04	489,690	+0.86(+2.76%)
Feb 09, 2021	30.76	31.19	30.76	31.18	486,728	+0.29(+0.94%)
Feb 08, 2021	30.91	30.97	30.79	30.89	486,176	+0.05(+0.15%)
Feb 05, 2021	30.80	30.93	30.74	30.84	368,606	+0.11(+0.35%)
Feb 04, 2021	30.85	30.93	30.65	30.74	931,314	-0.64(-2.05%)
Feb 03, 2021	30.96	31.41	30.94	31.38	950,120	-0.31(-0.97%)
Feb 02, 2021	31.64	31.72	31.33	31.69	2,263,557	-3.61(-10.22%)

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.