Fresenius Medical Care Ag ADR (NY: FMS )

19.28 -0.08 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 34.30 34.53 34.25 34.36 187,372 -0.05(-0.14%)
Mar 30, 2021 34.76 34.79 34.39 34.41 158,633 -0.51(-1.47%)
Mar 29, 2021 34.90 35.16 34.88 34.92 306,761 -0.09(-0.27%)
Mar 26, 2021 34.91 35.01 34.65 35.01 260,511 +0.68(+1.98%)
Mar 25, 2021 34.19 34.39 34.04 34.33 331,432 +0.21(+0.63%)
Mar 24, 2021 33.88 34.13 33.79 34.12 769,892 -0.09(-0.27%)
Mar 23, 2021 34.26 34.35 34.10 34.21 305,277 +0.07(+0.19%)
Mar 22, 2021 34.18 34.22 34.04 34.14 230,384 -0.07(-0.22%)
Mar 19, 2021 34.00 34.36 33.97 34.22 347,133 +0.23(+0.69%)
Mar 18, 2021 34.13 34.35 33.96 33.99 192,372 -0.12(-0.36%)
Mar 17, 2021 33.66 34.11 33.44 34.11 633,243 +0.16(+0.47%)
Mar 16, 2021 33.99 34.24 33.95 33.95 451,174 +0.11(+0.33%)
Mar 15, 2021 33.75 33.92 33.65 33.84 552,306 -0.19(-0.55%)
Mar 12, 2021 33.74 34.02 33.70 34.02 593,798 -0.08(-0.25%)
Mar 11, 2021 33.88 34.25 33.86 34.11 806,044 +0.39(+1.16%)
Mar 10, 2021 33.87 33.93 33.50 33.72 770,894 +0.84(+2.55%)
Mar 09, 2021 33.04 33.16 32.83 32.88 187,530 +0.55(+1.70%)
Mar 08, 2021 32.19 32.75 32.09 32.33 273,281 +0.10(+0.32%)
Mar 05, 2021 31.87 32.26 31.72 32.23 372,358 +0.20(+0.64%)
Mar 04, 2021 32.26 32.47 31.85 32.02 335,429 -0.34(-1.04%)
Mar 03, 2021 32.71 32.72 32.23 32.36 280,745 -0.57(-1.73%)
Mar 02, 2021 32.91 33.04 32.69 32.92 301,410 +0.28(+0.86%)
Mar 01, 2021 32.73 32.78 32.55 32.64 209,025 +0.50(+1.57%)
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%)
Feb 01, 2021 36.57 36.58 36.30 36.30 692,913 -1.22(-3.25%)
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.