Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	18.78	18.78	18.41	18.61	1,499,246	-0.38(-1.99%)
Feb 27, 2023	19.03	19.16	18.87	18.98	844,242	+0.08(+0.40%)
Feb 24, 2023	18.87	18.91	18.62	18.91	1,203,739	+0.10(+0.55%)
Feb 23, 2023	19.25	19.27	18.54	18.80	1,991,567	-0.88(-4.47%)
Feb 22, 2023	20.47	20.69	19.49	19.68	2,967,232	+0.12(+0.63%)
Feb 21, 2023	19.01	19.76	18.25	19.56	3,868,813	+0.65(+3.45%)
Feb 17, 2023	18.80	18.95	18.78	18.91	898,509	+0.12(+0.66%)
Feb 16, 2023	18.67	18.97	18.63	18.78	533,205	+0.01(+0.05%)
Feb 15, 2023	18.52	18.80	18.46	18.78	562,671	-0.19(-1.00%)
Feb 14, 2023	18.92	19.10	18.80	18.96	539,404	+0.12(+0.65%)
Feb 13, 2023	18.56	18.84	18.52	18.84	697,885	+0.44(+2.36%)
Feb 10, 2023	18.39	18.55	18.25	18.41	867,478	+0.38(+2.10%)
Feb 09, 2023	18.61	18.64	17.91	18.03	2,242,448	-0.61(-3.25%)
Feb 08, 2023	18.73	18.87	18.56	18.63	920,114	+0.32(+1.76%)
Feb 07, 2023	18.11	18.36	18.03	18.31	1,048,794	+0.26(+1.42%)
Feb 06, 2023	18.30	18.34	18.01	18.06	1,404,802	+0.09(+0.53%)
Feb 03, 2023	18.08	18.27	17.94	17.96	823,747	-0.26(-1.40%)
Feb 02, 2023	18.42	18.51	18.17	18.22	1,325,797	+0.29(+1.64%)

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.