Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

22.39 -0.02 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	31.38	31.54	31.16	31.23	341,565	-0.48(-1.51%)
Feb 25, 2021	31.77	32.09	31.56	31.71	361,432	-0.30(-0.93%)
Feb 24, 2021	31.39	32.16	31.34	32.01	915,741	+0.19(+0.60%)
Feb 23, 2021	31.99	32.01	31.69	31.82	473,679	-0.41(-1.26%)
Feb 22, 2021	32.02	32.30	31.93	32.23	252,300	-0.29(-0.89%)
Feb 19, 2021	32.82	32.83	32.37	32.52	400,776	-0.07(-0.22%)
Feb 18, 2021	32.63	32.88	32.51	32.59	694,153	-1.02(-3.04%)
Feb 17, 2021	33.46	33.66	33.09	33.61	1,535,839	-0.01(-0.03%)
Feb 16, 2021	33.98	34.01	33.58	33.62	1,615,609	+0.12(+0.35%)
Feb 12, 2021	33.43	33.67	33.20	33.50	1,259,992	+0.26(+0.79%)
Feb 11, 2021	32.74	33.25	32.66	33.24	975,792	+1.22(+3.82%)
Feb 10, 2021	31.91	32.05	31.61	32.02	490,015	+0.86(+2.76%)
Feb 09, 2021	30.74	31.17	30.74	31.16	487,051	+0.29(+0.94%)
Feb 08, 2021	30.89	30.95	30.76	30.87	486,498	+0.05(+0.15%)
Feb 05, 2021	30.78	30.91	30.72	30.82	368,851	+0.11(+0.35%)
Feb 04, 2021	30.83	30.91	30.63	30.71	931,932	-0.64(-2.05%)
Feb 03, 2021	30.94	31.38	30.92	31.36	950,750	-0.31(-0.97%)
Feb 02, 2021	31.62	31.70	31.31	31.67	2,265,060	-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.