Fresenius Medical Care Corp ADR (NY: FMS )

41.49 USD +0.63 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2021 41.54 41.74 41.35 41.49 144,771 +0.63(+1.54%)
Jun 23, 2021 41.32 41.35 40.86 40.86 563,029 -0.55(-1.33%)
Jun 22, 2021 41.40 41.61 41.29 41.41 425,575 -0.07(-0.17%)
Jun 21, 2021 41.30 41.51 41.24 41.48 288,373 -0.04(-0.10%)
Jun 18, 2021 41.48 41.81 41.37 41.52 467,798 -0.41(-0.98%)
Jun 17, 2021 41.62 41.99 41.60 41.93 663,407 -0.04(-0.10%)
Jun 16, 2021 42.41 42.45 41.79 41.97 1,074,983 -0.16(-0.38%)
Jun 15, 2021 41.81 42.14 41.79 42.13 518,677 +0.21(+0.50%)
Jun 14, 2021 41.86 41.99 41.70 41.92 126,380 +0.32(+0.77%)
Jun 11, 2021 41.62 41.62 41.41 41.60 89,871 +0.01(+0.02%)
Jun 10, 2021 41.53 41.77 41.50 41.59 80,244 +0.00(+0.00%)
Jun 09, 2021 41.51 41.67 41.41 41.59 127,617 +0.49(+1.19%)
Jun 08, 2021 41.43 41.45 41.05 41.10 167,074 -0.03(-0.07%)
Jun 07, 2021 41.20 41.33 41.12 41.13 125,097 +0.08(+0.19%)
Jun 04, 2021 41.01 41.13 40.93 41.05 131,356 +0.34(+0.84%)
Jun 03, 2021 40.37 40.77 40.30 40.71 146,091 +0.65(+1.62%)
Jun 02, 2021 39.91 40.17 39.91 40.06 229,155 +0.15(+0.38%)
Jun 01, 2021 40.28 40.29 39.91 39.91 112,458 -0.17(-0.42%)
May 28, 2021 40.00 40.19 39.99 40.08 148,025 -0.25(-0.62%)
May 27, 2021 40.29 40.55 40.22 40.33 195,764 -0.19(-0.47%)
May 26, 2021 40.73 40.73 40.37 40.52 265,200 +0.12(+0.30%)
May 25, 2021 40.39 40.55 40.33 40.40 93,801 -0.24(-0.59%)
May 24, 2021 40.78 40.78 40.54 40.64 116,756 -0.55(-1.34%)
May 21, 2021 41.33 41.52 41.15 41.19 91,222 -0.18(-0.44%)
May 20, 2021 41.08 41.43 41.04 41.37 167,197 +0.85(+2.10%)
May 19, 2021 40.51 40.58 40.25 40.52 303,027 +0.06(+0.15%)
May 18, 2021 40.78 40.88 40.40 40.46 268,031 -0.28(-0.69%)
May 17, 2021 40.84 40.99 40.66 40.74 123,310 +0.17(+0.42%)
May 14, 2021 40.62 40.72 40.48 40.57 308,207 +0.21(+0.52%)
May 13, 2021 40.19 40.41 40.11 40.36 211,234 +1.10(+2.80%)
May 12, 2021 39.72 39.88 39.22 39.26 357,645 +0.05(+0.13%)
May 11, 2021 39.15 39.36 39.02 39.21 282,542 -0.19(-0.48%)
May 10, 2021 39.24 39.62 39.17 39.40 318,629 +0.00(+0.00%)
May 07, 2021 39.18 39.46 39.18 39.40 162,983 +0.60(+1.55%)
May 06, 2021 38.55 38.84 38.53 38.80 384,208 -0.81(-2.04%)
May 05, 2021 39.74 39.91 39.53 39.61 197,662 -0.44(-1.10%)
May 04, 2021 39.97 40.06 39.77 40.05 178,795 -0.26(-0.65%)
May 03, 2021 40.13 40.33 40.10 40.31 251,029 +0.42(+1.05%)
Apr 30, 2021 40.12 40.16 39.71 39.89 287,400 +0.24(+0.61%)
Apr 29, 2021 39.57 39.66 39.31 39.65 154,167 +0.52(+1.33%)
Apr 28, 2021 39.25 39.35 39.09 39.13 346,465 -0.24(-0.61%)
Apr 27, 2021 39.44 39.51 39.28 39.37 351,710 +0.09(+0.23%)
Apr 26, 2021 39.28 39.41 39.13 39.28 142,671 -0.15(-0.38%)
Apr 23, 2021 39.19 39.46 39.01 39.43 128,400 +0.08(+0.20%)
Apr 22, 2021 39.43 39.58 39.24 39.35 178,714 +0.14(+0.36%)
Apr 21, 2021 38.80 39.24 38.80 39.21 151,281 +0.71(+1.84%)
Apr 20, 2021 38.52 38.64 38.43 38.50 159,571 -0.10(-0.26%)
Apr 19, 2021 38.71 38.71 38.45 38.60 173,162 +0.47(+1.23%)
Apr 16, 2021 37.80 38.15 37.80 38.13 195,100 +0.21(+0.55%)
Apr 15, 2021 37.67 37.95 37.67 37.92 245,184 +0.24(+0.64%)
Apr 14, 2021 37.90 37.93 37.64 37.68 162,093 -0.16(-0.42%)
Apr 13, 2021 37.90 38.09 37.70 37.84 218,240 -0.32(-0.84%)
Apr 12, 2021 37.78 38.20 37.76 38.16 345,790 +0.56(+1.49%)
Apr 09, 2021 37.51 37.67 37.40 37.60 523,900 +0.08(+0.21%)
Apr 08, 2021 37.56 37.71 37.32 37.52 182,814 +0.37(+1.00%)
Apr 07, 2021 37.36 37.43 37.05 37.15 258,146 +0.10(+0.27%)
Apr 06, 2021 37.49 37.52 37.04 37.05 261,551 +0.11(+0.30%)
Apr 05, 2021 36.73 37.06 36.73 36.94 181,256 +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.