Fresenius Medical Care Ag ADR (NY: FMS )

20.74 -0.09 (-0.43%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.28 36.32 35.91 36.08 317,787 +0.22(+0.61%)
Apr 29, 2021 35.79 35.87 35.55 35.86 170,467 +0.47(+1.33%)
Apr 28, 2021 35.50 35.59 35.35 35.39 383,097 -0.22(-0.61%)
Apr 27, 2021 35.67 35.73 35.52 35.61 388,896 +0.08(+0.23%)
Apr 26, 2021 35.52 35.64 35.39 35.52 157,755 -0.14(-0.38%)
Apr 23, 2021 35.44 35.69 35.28 35.66 141,975 +0.07(+0.20%)
Apr 22, 2021 35.66 35.80 35.49 35.59 197,609 +0.13(+0.36%)
Apr 21, 2021 35.09 35.48 35.09 35.46 167,276 +0.64(+1.84%)
Apr 20, 2021 34.84 34.95 34.76 34.82 176,442 -0.09(-0.26%)
Apr 19, 2021 35.01 35.01 34.77 34.91 191,470 +0.42(+1.23%)
Apr 16, 2021 34.19 34.50 34.19 34.48 215,728 +0.19(+0.55%)
Apr 15, 2021 34.07 34.32 34.07 34.29 271,107 +0.22(+0.64%)
Apr 14, 2021 34.28 34.30 34.04 34.08 179,231 -0.14(-0.42%)
Apr 13, 2021 34.28 34.45 34.10 34.22 241,314 -0.29(-0.84%)
Apr 12, 2021 34.17 34.55 34.15 34.51 382,350 +0.51(+1.49%)
Apr 09, 2021 33.92 34.07 33.82 34.00 579,292 +0.07(+0.21%)
Apr 08, 2021 33.97 34.10 33.75 33.93 202,143 +0.33(+1.00%)
Apr 07, 2021 33.79 33.85 33.51 33.60 285,440 +0.09(+0.27%)
Apr 06, 2021 33.91 33.93 33.50 33.51 289,205 +0.10(+0.30%)
Apr 05, 2021 33.22 33.52 33.22 33.41 200,420 +0.22(+0.65%)
Apr 01, 2021 33.32 33.47 33.19 33.19 272,452 -0.16(-0.49%)
Mar 31, 2021 33.30 33.52 33.24 33.35 193,018 -0.05(-0.14%)
Mar 30, 2021 33.74 33.77 33.38 33.40 163,413 -0.50(-1.47%)
Mar 29, 2021 33.88 34.13 33.86 33.90 316,004 -0.09(-0.27%)
Mar 26, 2021 33.89 33.99 33.63 33.99 268,360 +0.66(+1.98%)
Mar 25, 2021 33.19 33.38 33.05 33.33 341,418 +0.21(+0.63%)
Mar 24, 2021 32.89 33.14 32.81 33.12 793,091 -0.09(-0.27%)
Mar 23, 2021 33.25 33.34 33.10 33.21 314,476 +0.06(+0.19%)
Mar 22, 2021 33.18 33.22 33.05 33.15 237,326 -0.07(-0.22%)
Mar 19, 2021 33.00 33.36 32.97 33.22 357,593 +0.23(+0.69%)
Mar 18, 2021 33.13 33.34 32.96 32.99 198,169 -0.12(-0.36%)
Mar 17, 2021 32.68 33.11 32.46 33.11 652,325 +0.15(+0.47%)
Mar 16, 2021 32.99 33.24 32.96 32.96 464,769 +0.11(+0.33%)
Mar 15, 2021 32.77 32.93 32.67 32.85 568,948 -0.18(-0.55%)
Mar 12, 2021 32.76 33.03 32.71 33.03 611,690 -0.08(-0.25%)
Mar 11, 2021 32.89 33.24 32.87 33.11 830,332 +0.38(+1.16%)
Mar 10, 2021 32.88 32.94 32.52 32.73 794,122 +0.81(+2.55%)
Mar 09, 2021 32.07 32.19 31.87 31.92 193,181 +0.53(+1.70%)
Mar 08, 2021 31.25 31.79 31.16 31.38 281,515 +0.10(+0.32%)
Mar 05, 2021 30.94 31.32 30.79 31.28 383,578 +0.20(+0.64%)
Mar 04, 2021 31.32 31.52 30.92 31.08 345,536 -0.33(-1.04%)
Mar 03, 2021 31.75 31.76 31.28 31.41 289,205 -0.55(-1.73%)
Mar 02, 2021 31.94 32.07 31.73 31.96 310,492 +0.27(+0.86%)
Mar 01, 2021 31.77 31.83 31.60 31.69 215,323 +0.49(+1.57%)
Feb 26, 2021 31.35 31.51 31.13 31.20 341,892 -0.48(-1.51%)
Feb 25, 2021 31.74 32.06 31.53 31.68 361,777 -0.30(-0.93%)
Feb 24, 2021 31.36 32.13 31.31 31.98 916,616 +0.19(+0.60%)
Feb 23, 2021 31.96 31.98 31.66 31.79 474,132 -0.41(-1.26%)
Feb 22, 2021 31.99 32.27 31.90 32.20 252,541 -0.29(-0.89%)
Feb 19, 2021 32.78 32.80 32.34 32.49 401,159 -0.07(-0.22%)
Feb 18, 2021 32.60 32.85 32.48 32.56 694,817 -1.02(-3.04%)
Feb 17, 2021 33.43 33.62 33.05 33.58 1,537,308 -0.01(-0.03%)
Feb 16, 2021 33.95 33.98 33.55 33.59 1,617,154 +0.12(+0.35%)
Feb 12, 2021 33.40 33.64 33.16 33.47 1,261,197 +0.26(+0.79%)
Feb 11, 2021 32.71 33.22 32.63 33.21 976,725 +1.22(+3.82%)
Feb 10, 2021 31.88 32.02 31.58 31.99 490,483 +0.86(+2.76%)
Feb 09, 2021 30.71 31.14 30.71 31.13 487,516 +0.29(+0.94%)
Feb 08, 2021 30.86 30.92 30.74 30.84 486,964 +0.05(+0.15%)
Feb 05, 2021 30.75 30.88 30.69 30.79 369,203 +0.11(+0.35%)
Feb 04, 2021 30.80 30.88 30.60 30.69 932,823 -0.64(-2.05%)
Feb 03, 2021 30.91 31.35 30.89 31.33 951,659 -0.31(-0.97%)
Feb 02, 2021 31.59 31.67 31.28 31.64 2,267,225 -3.60(-10.22%)
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.