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 (%)
Apr 29, 2022	28.73	28.97	28.55	28.59	381,053	-0.69(-2.37%)
Apr 28, 2022	29.14	29.38	28.93	29.28	269,694	+0.26(+0.89%)
Apr 27, 2022	29.20	29.29	28.85	29.02	443,340	+0.02(+0.06%)
Apr 26, 2022	29.68	29.70	28.99	29.00	524,280	-1.06(-3.53%)
Apr 25, 2022	30.06	30.11	29.74	30.07	669,394	-0.70(-2.28%)
Apr 22, 2022	31.47	31.47	30.67	30.77	480,671	-0.79(-2.49%)
Apr 21, 2022	31.96	32.00	31.53	31.55	209,651	-0.06(-0.20%)
Apr 20, 2022	31.49	31.80	31.46	31.62	307,839	+0.51(+1.63%)
Apr 19, 2022	31.01	31.27	30.97	31.11	233,596	+0.29(+0.93%)
Apr 18, 2022	30.89	31.07	30.76	30.82	169,816	-0.27(-0.86%)
Apr 14, 2022	31.22	31.34	31.05	31.09	172,280	-0.18(-0.56%)
Apr 13, 2022	31.05	31.29	31.02	31.27	182,284	+0.36(+1.17%)
Apr 12, 2022	31.16	31.32	30.83	30.91	932,113	-0.43(-1.39%)
Apr 11, 2022	31.60	31.75	31.32	31.34	290,294	-0.46(-1.45%)
Apr 08, 2022	31.39	32.02	31.38	31.80	572,046	+0.92(+2.99%)
Apr 07, 2022	30.71	30.98	30.56	30.88	318,579	-0.02(-0.06%)
Apr 06, 2022	30.64	30.99	30.56	30.90	351,396	+0.14(+0.45%)
Apr 05, 2022	30.62	30.87	30.59	30.76	909,633	-0.25(-0.80%)
Apr 04, 2022	30.95	31.08	30.92	31.01	288,238	-0.15(-0.47%)

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.