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 (%)
Jan 31, 2023	17.65	17.73	17.56	17.73	545,444	-0.13(-0.74%)
Jan 30, 2023	17.99	18.09	17.84	17.86	644,303	+0.12(+0.69%)
Jan 27, 2023	17.38	17.80	17.36	17.73	807,365	+0.64(+3.77%)
Jan 26, 2023	16.98	17.16	16.98	17.09	401,645	+0.27(+1.57%)
Jan 25, 2023	16.74	16.94	16.68	16.83	413,951	-0.25(-1.44%)
Jan 24, 2023	17.22	17.25	17.04	17.07	319,864	-0.31(-1.80%)
Jan 23, 2023	17.19	17.44	17.17	17.38	546,790	+0.05(+0.27%)
Jan 20, 2023	17.17	17.35	17.14	17.34	403,956	+0.27(+1.55%)
Jan 19, 2023	16.97	17.11	16.90	17.07	389,082	+0.07(+0.39%)
Jan 18, 2023	17.32	17.36	17.01	17.01	469,427	-0.20(-1.15%)
Jan 17, 2023	17.20	17.29	17.07	17.20	804,093	+0.33(+1.96%)
Jan 13, 2023	16.68	16.92	16.67	16.87	510,659	+0.07(+0.39%)
Jan 12, 2023	16.98	17.02	16.68	16.81	528,482	+0.14(+0.85%)
Jan 11, 2023	16.75	16.77	16.56	16.67	531,060	-0.01(-0.06%)
Jan 10, 2023	16.67	16.76	16.51	16.67	817,992	+0.50(+3.10%)
Jan 09, 2023	16.51	16.57	16.16	16.17	638,638	-0.27(-1.67%)
Jan 06, 2023	16.18	16.48	16.00	16.45	592,885	+0.44(+2.72%)
Jan 05, 2023	16.01	16.06	15.84	16.01	500,228	+0.07(+0.42%)
Jan 04, 2023	15.70	16.03	15.68	15.95	922,690	+0.70(+4.59%)

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.