Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.79	23.05	22.76	22.91	492,086	+0.61(+2.71%)
Apr 27, 2023	22.14	22.32	22.06	22.31	473,914	+0.42(+1.90%)
Apr 26, 2023	22.06	22.07	21.85	21.89	416,693	-0.02(-0.09%)
Apr 25, 2023	21.87	22.12	21.84	21.91	505,513	-0.11(-0.52%)
Apr 24, 2023	22.22	22.31	21.95	22.02	775,497	+0.41(+1.88%)
Apr 21, 2023	21.45	21.63	21.39	21.62	947,264	+0.99(+4.82%)
Apr 20, 2023	20.42	20.77	20.40	20.62	844,975	-0.55(-2.59%)
Apr 19, 2023	21.16	21.30	20.97	21.17	605,980	-0.03(-0.13%)
Apr 18, 2023	21.32	21.39	21.14	21.20	421,255	-0.21(-0.97%)
Apr 17, 2023	21.60	21.63	21.35	21.41	749,865	-0.60(-2.71%)
Apr 14, 2023	22.27	22.31	21.84	22.00	1,369,585	+0.61(+2.87%)
Apr 13, 2023	21.09	21.40	21.09	21.39	839,577	+0.72(+3.48%)
Apr 12, 2023	21.38	21.40	20.65	20.67	3,619,208	-0.45(-2.15%)
Apr 11, 2023	21.00	21.28	20.99	21.12	694,431	+0.05(+0.22%)
Apr 10, 2023	21.03	21.09	20.83	21.08	371,983	+0.05(+0.22%)
Apr 06, 2023	20.92	21.04	20.84	21.03	607,798	+0.51(+2.49%)
Apr 05, 2023	20.37	20.56	20.36	20.52	516,910	+0.22(+1.07%)
Apr 04, 2023	20.07	20.31	20.07	20.30	481,982	-0.08(-0.37%)

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.