Fresenius Medical Care Corp ADR (NY: FMS )

35.91 USD -0.02 (-0.04%)
Streaming Delayed Price Updated: 11:04 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 36.00 36.04 35.74 35.92 216,790 +0.00(+0.00%)
Sep 23, 2021 36.04 36.10 35.87 35.92 232,193 -0.34(-0.94%)
Sep 22, 2021 36.81 36.84 36.22 36.26 671,210 +0.48(+1.34%)
Sep 21, 2021 35.91 36.31 35.74 35.78 352,728 +0.48(+1.36%)
Sep 20, 2021 35.18 35.64 35.12 35.30 307,712 -0.25(-0.70%)
Sep 17, 2021 35.52 35.63 35.27 35.55 278,637 +0.20(+0.57%)
Sep 16, 2021 35.29 35.41 35.12 35.35 178,717 -0.34(-0.95%)
Sep 15, 2021 35.51 35.73 35.28 35.69 441,058 -0.76(-2.09%)
Sep 14, 2021 36.91 36.95 36.43 36.45 115,104 -0.12(-0.33%)
Sep 13, 2021 36.57 36.68 36.47 36.57 193,662 +0.09(+0.25%)
Sep 10, 2021 36.83 36.97 36.39 36.48 582,950 -1.69(-4.43%)
Sep 09, 2021 38.58 38.67 38.11 38.17 255,504 -0.39(-1.01%)
Sep 08, 2021 38.41 38.74 38.40 38.56 220,187 -0.35(-0.90%)
Sep 07, 2021 38.81 39.06 38.78 38.91 233,716 +0.23(+0.59%)
Sep 03, 2021 38.55 38.91 38.37 38.68 368,534 -0.36(-0.92%)
Sep 02, 2021 38.62 39.12 38.53 39.04 414,424 +0.15(+0.39%)
Sep 01, 2021 38.81 39.05 38.72 38.89 186,514 +0.31(+0.80%)
Aug 31, 2021 38.51 38.66 38.33 38.58 416,582 -0.19(-0.49%)
Aug 30, 2021 38.55 38.84 38.52 38.77 292,722 -0.16(-0.41%)
Aug 27, 2021 39.02 39.19 38.89 38.93 245,071 -0.63(-1.59%)
Aug 26, 2021 39.64 39.71 39.45 39.56 245,753 +0.08(+0.20%)
Aug 25, 2021 39.80 39.82 39.33 39.48 818,767 -0.69(-1.72%)
Aug 24, 2021 40.13 40.35 40.04 40.17 237,347 -0.15(-0.37%)
Aug 23, 2021 40.23 40.45 40.10 40.32 218,774 +0.32(+0.80%)
Aug 20, 2021 39.72 40.06 39.70 40.00 317,233 -0.06(-0.15%)
Aug 19, 2021 40.03 40.18 39.83 40.06 695,953 -0.44(-1.09%)
Aug 18, 2021 40.82 40.85 40.50 40.50 102,825 -0.30(-0.74%)
Aug 17, 2021 40.56 40.80 40.48 40.80 134,412 +0.10(+0.25%)
Aug 16, 2021 40.60 40.76 40.53 40.70 206,893 +0.10(+0.25%)
Aug 13, 2021 40.42 40.63 40.33 40.60 418,357 +0.56(+1.40%)
Aug 12, 2021 40.04 40.09 39.95 40.04 1,258,996 -0.05(-0.12%)
Aug 11, 2021 40.04 40.26 39.99 40.09 742,583 +0.21(+0.53%)
Aug 10, 2021 39.95 40.13 39.74 39.88 1,121,063 +0.51(+1.30%)
Aug 09, 2021 39.40 39.53 39.32 39.37 347,244 -0.06(-0.15%)
Aug 06, 2021 39.43 39.55 39.33 39.43 253,620 -0.54(-1.35%)
Aug 05, 2021 40.05 40.09 39.79 39.97 371,728 +0.04(+0.10%)
Aug 04, 2021 39.91 40.18 39.85 39.93 240,079 -0.05(-0.13%)
Aug 03, 2021 39.60 40.09 39.51 39.98 307,383 +1.62(+4.22%)
Aug 02, 2021 38.14 38.57 38.08 38.36 592,349 -0.96(-2.44%)
Jul 30, 2021 39.85 39.97 39.29 39.32 799,177 -1.95(-4.72%)
Jul 29, 2021 41.30 41.38 41.11 41.27 298,955 +0.31(+0.76%)
Jul 28, 2021 40.67 40.97 40.61 40.96 197,860 +0.57(+1.41%)
Jul 27, 2021 40.30 40.57 40.26 40.39 562,120 -0.09(-0.22%)
Jul 26, 2021 40.64 40.73 40.45 40.48 445,358 -0.29(-0.71%)
Jul 23, 2021 40.71 40.96 40.65 40.77 293,725 +0.11(+0.27%)
Jul 22, 2021 40.78 40.91 40.61 40.66 224,032 +0.37(+0.92%)
Jul 21, 2021 39.97 40.40 39.93 40.29 353,996 +0.43(+1.08%)
Jul 20, 2021 39.60 40.03 39.57 39.86 191,587 -0.51(-1.26%)
Jul 19, 2021 40.46 40.67 40.22 40.37 241,666 -0.68(-1.66%)
Jul 16, 2021 41.10 41.17 40.94 41.05 51,054 +0.04(+0.10%)
Jul 15, 2021 41.14 41.18 40.88 41.01 98,505 -0.88(-2.10%)
Jul 14, 2021 41.68 42.13 41.64 41.89 300,167 +0.58(+1.40%)
Jul 13, 2021 41.47 41.61 41.30 41.31 88,031 -0.16(-0.39%)
Jul 12, 2021 41.28 41.49 41.26 41.47 148,164 +0.66(+1.62%)
Jul 09, 2021 40.64 40.86 40.60 40.81 75,032 +0.29(+0.72%)
Jul 08, 2021 40.48 40.55 40.42 40.52 142,914 -0.15(-0.37%)
Jul 07, 2021 40.43 40.72 40.40 40.67 126,355 +0.56(+1.40%)
Jul 06, 2021 40.20 40.21 39.91 40.11 118,230 -0.81(-1.98%)
Jul 02, 2021 40.97 41.07 40.83 40.92 137,624 -0.82(-1.96%)
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.