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 (%)
Jan 29, 2021	37.83	38.01	37.48	37.54	727,488	-1.28(-3.29%)
Jan 28, 2021	38.84	39.20	38.81	38.82	395,900	-0.06(-0.14%)
Jan 27, 2021	39.15	39.19	38.75	38.87	611,125	-0.61(-1.53%)
Jan 26, 2021	39.49	39.58	39.34	39.48	441,379	+0.52(+1.34%)
Jan 25, 2021	38.83	39.13	38.70	38.96	398,444	-0.43(-1.09%)
Jan 22, 2021	39.22	39.46	39.18	39.39	240,815	+0.40(+1.03%)
Jan 21, 2021	38.96	39.12	38.82	38.99	303,158	+0.02(+0.05%)
Jan 20, 2021	38.66	38.97	38.60	38.97	262,433	+0.35(+0.92%)
Jan 19, 2021	38.80	38.83	38.54	38.61	329,130	-0.18(-0.46%)
Jan 15, 2021	38.54	38.94	38.50	38.79	597,802	-0.13(-0.34%)
Jan 14, 2021	38.88	39.22	38.85	38.92	575,546	-0.22(-0.57%)
Jan 13, 2021	39.13	39.34	39.08	39.15	532,371	-0.07(-0.19%)
Jan 12, 2021	39.14	39.27	38.98	39.22	814,005	+0.04(+0.10%)
Jan 11, 2021	39.13	39.35	39.04	39.18	1,247,830	-1.20(-2.98%)
Jan 08, 2021	39.92	40.39	39.92	40.38	398,177	+0.58(+1.45%)
Jan 07, 2021	39.81	39.83	39.60	39.81	149,596	-0.42(-1.04%)
Jan 06, 2021	39.81	40.37	39.80	40.23	156,193	+0.01(+0.02%)
Jan 05, 2021	40.25	40.33	39.95	40.22	152,069	+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.