Fresenius Medical Care Ag ADR (NY: FMS )

19.28 -0.08 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 39.42 39.66 39.28 39.60 138,985 +0.05(+0.12%)
Sep 29, 2020 39.37 39.66 39.37 39.56 119,877 +0.23(+0.59%)
Sep 28, 2020 39.34 39.39 39.15 39.32 135,138 +0.43(+1.10%)
Sep 25, 2020 38.27 39.05 38.23 38.89 126,575 +0.14(+0.36%)
Sep 24, 2020 38.66 38.99 38.32 38.75 141,945 +0.11(+0.29%)
Sep 23, 2020 39.28 39.28 38.59 38.64 132,986 -0.32(-0.81%)
Sep 22, 2020 38.87 38.99 38.66 38.96 144,981 +0.39(+1.02%)
Sep 21, 2020 38.63 38.66 38.03 38.57 202,004 -1.39(-3.48%)
Sep 18, 2020 39.87 40.12 39.69 39.96 209,815 -0.12(-0.30%)
Sep 17, 2020 39.86 40.13 39.72 40.08 192,254 +0.55(+1.39%)
Sep 16, 2020 39.88 40.02 39.48 39.53 262,167 -0.48(-1.21%)
Sep 15, 2020 40.19 40.30 39.92 40.01 114,832 +0.21(+0.52%)
Sep 14, 2020 39.73 39.95 39.65 39.81 124,717 +0.07(+0.16%)
Sep 11, 2020 39.93 39.95 39.50 39.74 132,797 +0.34(+0.88%)
Sep 10, 2020 40.14 40.15 39.38 39.40 174,646 -0.10(-0.26%)
Sep 09, 2020 39.20 39.69 39.18 39.50 100,164 +0.85(+2.20%)
Sep 08, 2020 38.63 39.01 38.49 38.65 127,560 -0.60(-1.52%)
Sep 04, 2020 39.19 39.31 38.46 39.25 206,490 -0.12(-0.31%)
Sep 03, 2020 40.33 40.33 39.15 39.37 186,654 -0.78(-1.95%)
Sep 02, 2020 39.97 40.20 39.84 40.15 284,750 +0.94(+2.40%)
Sep 01, 2020 39.78 39.82 39.08 39.21 96,345 -0.30(-0.76%)
Aug 31, 2020 39.55 39.85 39.50 39.51 119,652 +0.12(+0.31%)
Aug 28, 2020 39.35 39.42 39.15 39.39 120,890 +0.06(+0.16%)
Aug 27, 2020 39.81 39.82 39.17 39.33 87,404 -0.40(-1.02%)
Aug 26, 2020 39.56 39.77 39.55 39.73 90,800 -0.12(-0.30%)
Aug 25, 2020 39.99 40.01 39.58 39.85 127,353 +0.40(+1.02%)
Aug 24, 2020 40.05 40.05 39.33 39.44 100,033 +0.09(+0.23%)
Aug 21, 2020 39.34 39.43 39.11 39.35 156,763 -0.38(-0.97%)
Aug 20, 2020 39.65 39.88 39.64 39.74 78,548 -0.03(-0.07%)
Aug 19, 2020 40.16 40.21 39.69 39.77 137,663 -0.12(-0.30%)
Aug 18, 2020 40.16 40.21 39.71 39.88 105,134 +0.09(+0.23%)
Aug 17, 2020 39.66 39.93 39.64 39.79 126,772 +0.45(+1.14%)
Aug 14, 2020 39.39 39.44 39.19 39.34 110,945 -0.21(-0.53%)
Aug 13, 2020 39.54 39.73 39.46 39.55 76,112 -0.23(-0.58%)
Aug 12, 2020 39.52 39.89 39.50 39.78 93,777 +0.55(+1.40%)
Aug 11, 2020 39.97 39.97 39.21 39.23 125,691 +0.13(+0.33%)
Aug 10, 2020 39.17 39.18 38.87 39.11 106,472 -0.25(-0.63%)
Aug 07, 2020 39.03 39.36 39.00 39.35 127,417 -0.34(-0.85%)
Aug 06, 2020 39.66 39.79 39.33 39.69 153,921 +0.33(+0.84%)
Aug 05, 2020 39.45 39.69 39.27 39.36 177,156 -1.21(-2.98%)
Aug 04, 2020 40.58 40.70 40.43 40.57 120,313 -0.40(-0.98%)
Aug 03, 2020 40.81 41.20 40.76 40.98 152,163 +0.78(+1.94%)
Jul 31, 2020 40.76 40.81 39.92 40.20 237,162 -0.22(-0.54%)
Jul 30, 2020 39.75 40.47 39.53 40.42 342,935 -2.26(-5.28%)
Jul 29, 2020 41.75 42.67 41.75 42.67 182,292 +1.52(+3.70%)
Jul 28, 2020 41.38 41.44 41.08 41.15 195,877 -0.49(-1.17%)
Jul 27, 2020 41.36 41.75 41.29 41.64 199,094 +0.76(+1.86%)
Jul 24, 2020 40.83 40.98 40.65 40.87 212,399 -0.80(-1.91%)
Jul 23, 2020 41.81 42.00 41.56 41.67 122,710 -0.11(-0.26%)
Jul 22, 2020 41.61 41.78 41.50 41.78 134,128 +0.73(+1.79%)
Jul 21, 2020 41.27 41.38 41.00 41.05 162,938 +0.62(+1.54%)
Jul 20, 2020 40.47 40.61 40.13 40.43 159,241 +0.30(+0.75%)
Jul 17, 2020 39.88 40.18 39.80 40.12 200,617 +0.92(+2.34%)
Jul 16, 2020 39.03 39.28 38.97 39.21 162,172 +0.17(+0.42%)
Jul 15, 2020 38.69 39.06 38.65 39.04 180,852 +0.39(+1.02%)
Jul 14, 2020 38.03 38.70 38.01 38.65 184,148 +0.48(+1.25%)
Jul 13, 2020 38.45 38.83 38.10 38.17 283,947 -0.78(-2.00%)
Jul 10, 2020 38.93 39.02 38.56 38.95 160,799 +0.12(+0.31%)
Jul 09, 2020 39.03 39.33 38.56 38.83 232,090 -0.66(-1.67%)
Jul 08, 2020 39.36 39.55 39.03 39.49 246,200 -0.52(-1.31%)
Jul 07, 2020 40.12 40.41 39.99 40.01 151,245 -0.47(-1.15%)
Jul 06, 2020 40.52 40.61 40.36 40.48 211,872 -0.11(-0.27%)
Jul 02, 2020 40.47 40.76 40.43 40.59 199,526 +0.43(+1.07%)
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.