Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.25	37.61	37.04	37.57	267,871	+0.57(+1.54%)
May 28, 2020	36.97	37.39	36.96	37.00	198,960	+0.93(+2.57%)
May 27, 2020	35.63	36.08	35.43	36.08	278,356	-0.36(-0.98%)
May 26, 2020	36.77	36.82	36.33	36.43	180,333	+0.16(+0.44%)
May 22, 2020	36.27	36.52	36.15	36.27	257,763	+0.17(+0.47%)
May 21, 2020	36.78	36.78	36.02	36.10	206,634	-0.39(-1.07%)
May 20, 2020	36.82	36.86	36.33	36.50	324,286	+1.12(+3.17%)
May 19, 2020	35.59	35.91	35.35	35.37	212,066	-0.32(-0.90%)
May 18, 2020	35.32	35.84	35.27	35.69	225,750	+0.71(+2.04%)
May 15, 2020	34.66	35.00	34.66	34.98	172,066	-0.23(-0.66%)
May 14, 2020	35.39	35.47	34.80	35.21	317,881	+0.37(+1.07%)
May 13, 2020	35.30	35.41	34.64	34.84	286,565	+0.08(+0.23%)
May 12, 2020	35.36	35.44	34.76	34.76	208,443	-0.69(-1.93%)
May 11, 2020	35.03	35.64	34.97	35.44	534,546	+0.73(+2.10%)
May 08, 2020	34.55	34.85	34.37	34.71	228,898	+0.62(+1.83%)
May 07, 2020	34.31	34.39	33.96	34.09	165,587	-0.55(-1.59%)
May 06, 2020	34.86	35.30	34.64	34.64	323,270	+0.19(+0.54%)
May 05, 2020	34.35	34.57	34.29	34.46	164,839	+0.53(+1.55%)
May 04, 2020	34.06	34.12	33.72	33.93	225,800	-0.29(-0.86%)

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.