Fresenius Medical Care Ag ADR (NY: FMS )

19.28 -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 38.02 38.20 38.01 38.10 155,727 -0.24(-0.62%)
May 27, 2021 38.30 38.54 38.23 38.34 205,951 -0.18(-0.47%)
May 26, 2021 38.72 38.72 38.37 38.52 279,000 +0.11(+0.30%)
May 25, 2021 38.39 38.54 38.34 38.40 98,682 -0.23(-0.59%)
May 24, 2021 38.76 38.76 38.53 38.63 122,831 +0.26(+0.67%)
May 21, 2021 38.50 38.68 38.34 38.37 97,916 -0.17(-0.44%)
May 20, 2021 38.27 38.60 38.23 38.54 179,467 +0.79(+2.10%)
May 19, 2021 37.74 37.81 37.50 37.75 325,265 +0.06(+0.15%)
May 18, 2021 37.99 38.09 37.64 37.69 287,701 -0.26(-0.69%)
May 17, 2021 38.05 38.19 37.88 37.95 132,359 +0.16(+0.42%)
May 14, 2021 37.84 37.94 37.71 37.80 330,825 +0.20(+0.52%)
May 13, 2021 37.44 37.65 37.37 37.60 226,735 +1.02(+2.80%)
May 12, 2021 37.00 37.15 36.54 36.58 383,891 +0.05(+0.13%)
May 11, 2021 36.47 36.67 36.35 36.53 303,277 -0.18(-0.48%)
May 10, 2021 36.56 36.91 36.49 36.71 342,012 +0.00(+0.00%)
May 07, 2021 36.50 36.76 36.50 36.71 174,943 +0.56(+1.55%)
May 06, 2021 35.91 36.18 35.90 36.15 412,404 -0.75(-2.05%)
May 05, 2021 37.02 37.18 36.83 36.90 212,167 -0.41(-1.10%)
May 04, 2021 37.24 37.32 37.05 37.31 191,916 -0.24(-0.64%)
May 03, 2021 37.39 37.58 37.36 37.55 269,451 +0.39(+1.05%)
Apr 30, 2021 37.38 37.41 36.99 37.16 308,491 +0.22(+0.61%)
Apr 29, 2021 36.86 36.95 36.62 36.94 165,480 +0.48(+1.33%)
Apr 28, 2021 36.57 36.66 36.42 36.45 371,891 -0.22(-0.61%)
Apr 27, 2021 36.74 36.81 36.59 36.68 377,521 +0.08(+0.23%)
Apr 26, 2021 36.59 36.72 36.45 36.59 153,141 -0.14(-0.38%)
Apr 23, 2021 36.51 36.76 36.34 36.73 137,822 +0.07(+0.20%)
Apr 22, 2021 36.73 36.87 36.56 36.66 191,829 +0.13(+0.36%)
Apr 21, 2021 36.15 36.55 36.15 36.53 162,383 +0.66(+1.84%)
Apr 20, 2021 35.89 36.00 35.80 35.87 171,281 -0.09(-0.26%)
Apr 19, 2021 36.06 36.06 35.82 35.96 185,869 +0.44(+1.23%)
Apr 16, 2021 35.22 35.54 35.22 35.52 209,417 +0.20(+0.55%)
Apr 15, 2021 35.09 35.36 35.09 35.33 263,177 +0.22(+0.64%)
Apr 14, 2021 35.31 35.34 35.07 35.10 173,988 -0.15(-0.42%)
Apr 13, 2021 35.31 35.49 35.12 35.25 234,256 -0.30(-0.84%)
Apr 12, 2021 35.20 35.59 35.18 35.55 371,166 +0.52(+1.49%)
Apr 09, 2021 34.95 35.09 34.84 35.03 562,347 +0.07(+0.21%)
Apr 08, 2021 34.99 35.13 34.77 34.95 196,230 +0.34(+1.00%)
Apr 07, 2021 34.81 34.87 34.52 34.61 277,090 +0.09(+0.27%)
Apr 06, 2021 34.93 34.95 34.51 34.52 280,745 +0.10(+0.30%)
Apr 05, 2021 34.22 34.53 34.22 34.41 194,557 +0.22(+0.65%)
Apr 01, 2021 34.32 34.48 34.19 34.19 264,482 -0.17(-0.49%)
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%)
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.