Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 -0.33 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	17.31	17.60	17.18	17.52	1,342,013	-0.76(-4.14%)
Jul 28, 2022	18.30	18.36	17.91	18.28	2,080,544	-3.00(-14.10%)
Jul 27, 2022	21.04	21.29	20.87	21.27	1,054,279	-0.09(-0.40%)
Jul 26, 2022	21.38	21.55	21.35	21.36	497,617	-0.17(-0.79%)
Jul 25, 2022	21.78	21.83	21.46	21.53	550,921	-0.02(-0.09%)
Jul 22, 2022	21.45	21.71	21.43	21.55	870,742	+0.42(+1.97%)
Jul 21, 2022	21.04	21.33	20.90	21.13	1,637,134	-0.45(-2.10%)
Jul 20, 2022	22.15	22.15	21.49	21.59	2,176,062	-0.55(-2.48%)
Jul 19, 2022	21.82	22.31	21.80	22.14	2,214,395	+0.61(+2.81%)
Jul 18, 2022	21.92	21.93	21.51	21.53	1,732,243	-0.66(-2.98%)
Jul 15, 2022	22.11	22.35	21.94	22.19	934,201	+0.65(+3.03%)
Jul 14, 2022	21.45	21.72	21.31	21.54	842,748	-0.41(-1.85%)
Jul 13, 2022	21.95	22.19	20.94	21.95	1,447,352	-0.50(-2.23%)
Jul 12, 2022	21.92	22.57	21.91	22.45	787,648	+0.02(+0.08%)
Jul 11, 2022	22.41	22.51	22.34	22.43	449,872	-0.34(-1.50%)
Jul 08, 2022	22.57	22.99	22.54	22.77	855,132	-0.21(-0.91%)
Jul 07, 2022	22.72	22.99	22.70	22.98	762,183	+0.08(+0.33%)
Jul 06, 2022	22.86	23.02	22.79	22.90	466,947	-0.36(-1.55%)
Jul 05, 2022	23.09	23.27	22.89	23.26	405,777	-0.49(-2.07%)

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.