Fresenius Medical Care Ag ADR (NY: FMS )

21.72 +0.84 (+4.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.85 13.89 13.66 13.68 692,508 +0.08(+0.57%)
Sep 29, 2022 13.55 13.65 13.40 13.61 692,542 -0.17(-1.20%)
Sep 28, 2022 13.49 13.82 13.38 13.77 705,033 +0.36(+2.69%)
Sep 27, 2022 13.59 13.72 13.34 13.41 1,178,455 -0.39(-2.82%)
Sep 26, 2022 13.97 14.03 13.72 13.80 709,587 -0.22(-1.60%)
Sep 23, 2022 14.20 14.27 13.80 14.02 1,137,693 -0.64(-4.39%)
Sep 22, 2022 14.64 14.77 14.50 14.67 762,787 -0.35(-2.34%)
Sep 21, 2022 15.26 15.30 15.01 15.02 797,305 -0.47(-3.02%)
Sep 20, 2022 15.60 15.66 15.39 15.49 1,062,901 -0.59(-3.70%)
Sep 19, 2022 15.94 16.10 15.83 16.08 939,691 -0.17(-1.02%)
Sep 16, 2022 16.19 16.29 16.14 16.25 1,832,406 -0.12(-0.71%)
Sep 15, 2022 16.23 16.52 16.21 16.36 899,864 -0.03(-0.18%)
Sep 14, 2022 16.27 16.47 16.11 16.39 847,618 -0.39(-2.32%)
Sep 13, 2022 17.05 17.17 16.73 16.78 1,085,492 -0.33(-1.94%)
Sep 12, 2022 16.83 17.23 16.83 17.11 1,094,445 +0.73(+4.46%)
Sep 09, 2022 16.17 16.46 16.16 16.38 759,854 +0.49(+3.07%)
Sep 08, 2022 15.75 15.96 15.65 15.90 1,249,025 -0.72(-4.34%)
Sep 07, 2022 16.21 16.66 16.19 16.62 616,225 +0.18(+1.07%)
Sep 06, 2022 16.41 16.62 16.34 16.44 604,531 +0.06(+0.36%)
Sep 02, 2022 16.56 16.76 16.30 16.38 639,744 -0.08(-0.47%)
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.