Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.10 -0.11 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	20.09	20.15	19.91	20.10	306,868	-0.11(-0.54%)
Apr 25, 2024	20.36	20.39	20.18	20.21	392,354	-0.55(-2.65%)
Apr 24, 2024	20.98	21.00	20.69	20.76	396,250	-0.72(-3.35%)
Apr 23, 2024	20.97	21.50	20.90	21.48	773,038	+0.93(+4.53%)
Apr 22, 2024	20.66	20.84	20.46	20.55	604,059	+1.01(+5.17%)
Apr 19, 2024	19.23	19.60	19.23	19.54	458,574	+0.15(+0.77%)
Apr 18, 2024	19.04	19.41	19.03	19.39	625,142	+0.42(+2.21%)
Apr 17, 2024	18.96	19.04	18.80	18.97	278,277	+0.37(+1.99%)
Apr 16, 2024	18.63	18.66	18.48	18.60	347,436	-0.17(-0.91%)
Apr 15, 2024	18.86	18.88	18.67	18.77	516,069	+0.38(+2.07%)
Apr 12, 2024	18.89	18.94	18.32	18.39	442,520	-0.54(-2.85%)
Apr 11, 2024	19.15	19.20	18.79	18.93	288,309	-0.15(-0.79%)
Apr 10, 2024	19.18	19.24	18.98	19.08	283,609	-0.16(-0.83%)
Apr 09, 2024	19.07	19.24	19.02	19.24	216,053	+0.34(+1.80%)
Apr 08, 2024	18.79	19.11	18.78	18.90	354,266	+0.15(+0.80%)
Apr 05, 2024	18.73	18.78	18.62	18.75	183,243	+0.02(+0.11%)
Apr 04, 2024	19.14	19.21	18.73	18.73	217,369	-0.10(-0.53%)
Apr 03, 2024	18.68	18.85	18.58	18.83	200,126	+0.06(+0.32%)
Apr 02, 2024	18.74	18.86	18.64	18.77	368,971	-0.32(-1.68%)

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.