Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 36.31 36.34 35.94 36.10 317,571 +0.22(+0.61%)
Apr 29, 2021 35.81 35.89 35.58 35.88 170,351 +0.47(+1.33%)
Apr 28, 2021 35.52 35.61 35.38 35.41 382,837 -0.22(-0.61%)
Apr 27, 2021 35.69 35.76 35.55 35.63 388,632 +0.08(+0.23%)
Apr 26, 2021 35.55 35.67 35.41 35.55 157,648 -0.14(-0.38%)
Apr 23, 2021 35.47 35.71 35.30 35.68 141,879 +0.07(+0.20%)
Apr 22, 2021 35.68 35.82 35.52 35.61 197,475 +0.13(+0.36%)
Apr 21, 2021 35.11 35.51 35.11 35.48 167,162 +0.64(+1.84%)
Apr 20, 2021 34.86 34.97 34.78 34.84 176,322 -0.09(-0.26%)
Apr 19, 2021 35.03 35.03 34.80 34.93 191,340 +0.43(+1.23%)
Apr 16, 2021 34.21 34.53 34.21 34.51 215,581 +0.19(+0.55%)
Apr 15, 2021 34.09 34.34 34.09 34.32 270,923 +0.22(+0.64%)
Apr 14, 2021 34.30 34.33 34.06 34.10 179,109 -0.14(-0.42%)
Apr 13, 2021 34.30 34.47 34.12 34.24 241,151 -0.29(-0.84%)
Apr 12, 2021 34.19 34.57 34.17 34.53 382,091 +0.51(+1.49%)
Apr 09, 2021 33.95 34.09 33.85 34.03 578,899 +0.07(+0.21%)
Apr 08, 2021 33.99 34.13 33.77 33.96 202,006 +0.33(+1.00%)
Apr 07, 2021 33.81 33.87 33.53 33.62 285,246 +0.09(+0.27%)
Apr 06, 2021 33.93 33.96 33.52 33.53 289,008 +0.10(+0.30%)
Apr 05, 2021 33.24 33.54 33.24 33.43 200,284 +0.22(+0.65%)
Apr 01, 2021 33.34 33.49 33.21 33.21 272,267 -0.16(-0.49%)
Mar 31, 2021 33.32 33.54 33.27 33.38 192,887 -0.05(-0.14%)
Mar 30, 2021 33.77 33.79 33.40 33.42 163,302 -0.50(-1.47%)
Mar 29, 2021 33.90 34.15 33.88 33.92 315,790 -0.09(-0.27%)
Mar 26, 2021 33.91 34.01 33.66 34.01 268,178 +0.66(+1.98%)
Mar 25, 2021 33.21 33.40 33.07 33.35 341,187 +0.21(+0.63%)
Mar 24, 2021 32.91 33.16 32.83 33.14 792,553 -0.09(-0.27%)
Mar 23, 2021 33.28 33.37 33.12 33.23 314,263 +0.06(+0.19%)
Mar 22, 2021 33.20 33.24 33.07 33.17 237,165 -0.07(-0.22%)
Mar 19, 2021 33.02 33.38 33.00 33.24 357,350 +0.23(+0.69%)
Mar 18, 2021 33.15 33.37 32.99 33.01 198,034 -0.12(-0.36%)
Mar 17, 2021 32.70 33.13 32.48 33.13 651,882 +0.15(+0.47%)
Mar 16, 2021 33.01 33.26 32.98 32.98 464,454 +0.11(+0.33%)
Mar 15, 2021 32.79 32.95 32.69 32.87 568,562 -0.18(-0.55%)
Mar 12, 2021 32.78 33.05 32.73 33.05 611,275 -0.08(-0.25%)
Mar 11, 2021 32.91 33.27 32.89 33.13 829,769 +0.38(+1.16%)
Mar 10, 2021 32.91 32.96 32.54 32.75 793,584 +0.81(+2.55%)
Mar 09, 2021 32.09 32.21 31.89 31.94 193,050 +0.53(+1.70%)
Mar 08, 2021 31.27 31.81 31.18 31.40 281,324 +0.10(+0.32%)
Mar 05, 2021 30.96 31.34 30.82 31.30 383,318 +0.20(+0.64%)
Mar 04, 2021 31.34 31.54 30.94 31.10 345,302 -0.33(-1.04%)
Mar 03, 2021 31.77 31.78 31.30 31.43 289,008 -0.55(-1.73%)
Mar 02, 2021 31.96 32.09 31.76 31.98 310,282 +0.27(+0.86%)
Mar 01, 2021 31.79 31.85 31.62 31.71 215,177 +0.49(+1.57%)
Feb 26, 2021 31.37 31.53 31.15 31.22 341,660 -0.48(-1.51%)
Feb 25, 2021 31.77 32.08 31.55 31.70 361,532 -0.30(-0.93%)
Feb 24, 2021 31.39 32.15 31.33 32.00 915,995 +0.19(+0.60%)
Feb 23, 2021 31.98 32.00 31.68 31.81 473,810 -0.41(-1.26%)
Feb 22, 2021 32.01 32.29 31.92 32.22 252,369 -0.29(-0.89%)
Feb 19, 2021 32.81 32.82 32.36 32.51 400,887 -0.07(-0.22%)
Feb 18, 2021 32.62 32.87 32.50 32.58 694,345 -1.02(-3.04%)
Feb 17, 2021 33.45 33.65 33.08 33.60 1,536,265 -0.01(-0.03%)
Feb 16, 2021 33.97 34.00 33.58 33.61 1,616,057 +0.12(+0.35%)
Feb 12, 2021 33.42 33.66 33.19 33.49 1,260,341 +0.26(+0.79%)
Feb 11, 2021 32.73 33.24 32.65 33.23 976,063 +1.22(+3.82%)
Feb 10, 2021 31.90 32.05 31.60 32.01 490,150 +0.86(+2.76%)
Feb 09, 2021 30.73 31.16 30.73 31.15 487,186 +0.29(+0.94%)
Feb 08, 2021 30.88 30.94 30.76 30.86 486,633 +0.05(+0.15%)
Feb 05, 2021 30.77 30.91 30.72 30.82 368,953 +0.11(+0.35%)
Feb 04, 2021 30.82 30.91 30.62 30.71 932,190 -0.64(-2.05%)
Feb 03, 2021 30.93 31.38 30.91 31.35 951,014 -0.31(-0.97%)
Feb 02, 2021 31.61 31.69 31.30 31.66 2,265,688 -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.