Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.47 -0.46 (-2.10%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.97	37.14	36.96	37.04	160,160	-0.23(-0.62%)
May 27, 2021	37.24	37.48	37.17	37.27	211,813	-0.18(-0.47%)
May 26, 2021	37.64	37.64	37.31	37.45	286,942	+0.11(+0.30%)
May 25, 2021	37.33	37.48	37.27	37.34	101,491	-0.22(-0.59%)
May 24, 2021	37.69	37.69	37.47	37.56	126,328	+0.25(+0.67%)
May 21, 2021	37.44	37.61	37.28	37.31	100,703	-0.16(-0.44%)
May 20, 2021	37.21	37.53	37.18	37.47	184,575	+0.77(+2.10%)
May 19, 2021	36.70	36.76	36.46	36.70	334,524	+0.05(+0.15%)
May 18, 2021	36.94	37.03	36.60	36.65	295,890	-0.25(-0.69%)
May 17, 2021	36.99	37.13	36.83	36.90	136,127	+0.15(+0.42%)
May 14, 2021	36.80	36.89	36.67	36.75	340,242	+0.19(+0.52%)
May 13, 2021	36.41	36.61	36.33	36.56	233,190	+1.00(+2.80%)
May 12, 2021	35.98	36.13	35.53	35.56	394,819	+0.05(+0.13%)
May 11, 2021	35.46	35.65	35.35	35.52	311,910	-0.17(-0.48%)
May 10, 2021	35.55	35.89	35.48	35.69	351,748	+0.00(+0.00%)
May 07, 2021	35.49	35.74	35.49	35.69	179,923	+0.54(+1.55%)
May 06, 2021	34.92	35.18	34.90	35.15	424,143	-0.73(-2.04%)
May 05, 2021	36.00	36.15	35.81	35.88	218,207	-0.40(-1.10%)
May 04, 2021	36.21	36.29	36.03	36.28	197,379	-0.24(-0.64%)

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.