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 (%)
May 28, 2021	38.05	38.23	38.04	38.12	155,624	-0.24(-0.62%)
May 27, 2021	38.32	38.57	38.26	38.36	205,814	-0.18(-0.47%)
May 26, 2021	38.74	38.74	38.40	38.54	278,815	+0.11(+0.30%)
May 25, 2021	38.42	38.57	38.36	38.43	98,616	-0.23(-0.59%)
May 24, 2021	38.79	38.79	38.56	38.66	122,750	+0.26(+0.67%)
May 21, 2021	38.53	38.71	38.36	38.40	97,851	-0.17(-0.44%)
May 20, 2021	38.30	38.62	38.26	38.57	179,348	+0.79(+2.10%)
May 19, 2021	37.77	37.83	37.52	37.77	325,049	+0.06(+0.15%)
May 18, 2021	38.02	38.11	37.66	37.72	287,510	-0.26(-0.69%)
May 17, 2021	38.07	38.21	37.91	37.98	132,271	+0.16(+0.42%)
May 14, 2021	37.87	37.96	37.74	37.82	330,606	+0.20(+0.52%)
May 13, 2021	37.47	37.67	37.39	37.63	226,585	+1.03(+2.80%)
May 12, 2021	37.03	37.18	36.56	36.60	383,637	+0.05(+0.13%)
May 11, 2021	36.50	36.69	36.38	36.55	303,075	-0.18(-0.48%)
May 10, 2021	36.58	36.94	36.52	36.73	341,785	+0.00(+0.00%)
May 07, 2021	36.53	36.79	36.53	36.73	174,827	+0.56(+1.55%)
May 06, 2021	35.94	36.21	35.92	36.17	412,130	-0.76(-2.05%)
May 05, 2021	37.05	37.21	36.85	36.93	212,027	-0.41(-1.10%)
May 04, 2021	37.26	37.35	37.08	37.34	191,789	-0.24(-0.65%)

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.