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 (%)
May 29, 2020	37.24	37.60	37.03	37.56	267,942	+0.57(+1.54%)
May 28, 2020	36.96	37.38	36.95	36.99	199,013	+0.93(+2.57%)
May 27, 2020	35.62	36.07	35.42	36.07	278,429	-0.36(-0.98%)
May 26, 2020	36.76	36.81	36.32	36.42	180,380	+0.16(+0.44%)
May 22, 2020	36.26	36.51	36.14	36.26	257,831	+0.17(+0.47%)
May 21, 2020	36.77	36.77	36.01	36.09	206,688	-0.39(-1.07%)
May 20, 2020	36.82	36.85	36.32	36.49	324,372	+1.12(+3.17%)
May 19, 2020	35.58	35.90	35.34	35.36	212,122	-0.32(-0.90%)
May 18, 2020	35.31	35.83	35.26	35.68	225,809	+0.71(+2.04%)
May 15, 2020	34.65	34.99	34.65	34.97	172,112	-0.23(-0.66%)
May 14, 2020	35.38	35.46	34.79	35.20	317,965	+0.37(+1.07%)
May 13, 2020	35.29	35.40	34.63	34.83	286,641	+0.08(+0.23%)
May 12, 2020	35.35	35.43	34.75	34.75	208,498	-0.69(-1.93%)
May 11, 2020	35.02	35.63	34.96	35.44	534,687	+0.73(+2.10%)
May 08, 2020	34.54	34.84	34.36	34.71	228,958	+0.62(+1.83%)
May 07, 2020	34.31	34.38	33.95	34.08	165,631	-0.55(-1.59%)
May 06, 2020	34.85	35.29	34.63	34.63	323,355	+0.19(+0.54%)
May 05, 2020	34.34	34.56	34.28	34.45	164,882	+0.53(+1.55%)
May 04, 2020	34.06	34.11	33.71	33.92	225,860	-0.29(-0.86%)

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.