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 (%)
Feb 26, 2021	32.29	32.46	32.07	32.14	331,891	-0.49(-1.51%)
Feb 25, 2021	32.70	33.03	32.48	32.63	351,195	-0.31(-0.93%)
Feb 24, 2021	32.31	33.10	32.25	32.94	889,805	+0.20(+0.60%)
Feb 23, 2021	32.92	32.94	32.62	32.75	460,263	-0.42(-1.26%)
Feb 22, 2021	32.95	33.24	32.86	33.17	245,154	-0.30(-0.89%)
Feb 19, 2021	33.77	33.79	33.32	33.46	389,425	-0.07(-0.22%)
Feb 18, 2021	33.59	33.84	33.45	33.54	674,493	-1.05(-3.04%)
Feb 17, 2021	34.43	34.64	34.05	34.59	1,492,340	-0.01(-0.03%)
Feb 16, 2021	34.97	35.00	34.56	34.60	1,569,850	+0.12(+0.35%)
Feb 12, 2021	34.41	34.66	34.16	34.48	1,224,305	+0.27(+0.79%)
Feb 11, 2021	33.70	34.22	33.61	34.21	948,155	+1.26(+3.82%)
Feb 10, 2021	32.84	32.99	32.53	32.95	476,136	+0.89(+2.76%)
Feb 09, 2021	31.64	32.08	31.64	32.07	473,256	+0.30(+0.94%)
Feb 08, 2021	31.79	31.85	31.66	31.77	472,719	+0.05(+0.15%)
Feb 05, 2021	31.68	31.82	31.62	31.72	358,404	+0.11(+0.35%)
Feb 04, 2021	31.73	31.82	31.53	31.61	905,537	-0.66(-2.05%)
Feb 03, 2021	31.84	32.30	31.82	32.27	923,822	-0.32(-0.97%)
Feb 02, 2021	32.54	32.63	32.23	32.59	2,200,907	-3.71(-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.