Fresenius Medical Care Ag ADR (NY: FMS )

19.46 -0.45 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 19.73 19.77 19.40 19.46 329,037 -0.45(-2.26%)
Jul 12, 2024 19.92 20.11 19.85 19.91 455,842 +0.07(+0.35%)
Jul 11, 2024 19.72 19.92 19.71 19.84 158,768 +0.23(+1.17%)
Jul 10, 2024 19.52 19.62 19.42 19.61 153,452 +0.24(+1.24%)
Jul 09, 2024 19.18 19.39 19.15 19.37 157,187 -0.03(-0.15%)
Jul 08, 2024 19.61 19.61 19.36 19.40 240,257 -0.27(-1.37%)
Jul 05, 2024 19.62 19.68 19.33 19.67 276,357 +0.44(+2.29%)
Jul 03, 2024 19.16 19.24 19.09 19.23 104,869 +0.07(+0.37%)
Jul 02, 2024 19.02 19.20 18.97 19.16 177,633 -0.01(-0.05%)
Jul 01, 2024 19.26 19.37 19.10 19.17 214,452 +0.08(+0.42%)
Jun 28, 2024 19.20 19.26 19.01 19.09 202,961 -0.08(-0.42%)
Jun 27, 2024 19.12 19.18 19.04 19.17 198,890 +0.07(+0.37%)
Jun 26, 2024 18.94 19.47 18.90 19.10 419,114 -0.14(-0.73%)
Jun 25, 2024 19.12 19.28 19.06 19.24 552,166 -0.27(-1.38%)
Jun 24, 2024 19.40 19.59 18.93 19.51 516,741 +0.11(+0.57%)
Jun 21, 2024 19.25 19.40 18.72 19.40 2,130,292 -0.14(-0.72%)
Jun 20, 2024 19.46 19.61 19.40 19.54 224,087 -0.11(-0.56%)
Jun 18, 2024 19.61 19.78 19.57 19.65 274,151 -0.32(-1.60%)
Jun 17, 2024 19.92 19.99 19.66 19.97 217,338 -0.65(-3.15%)
Jun 14, 2024 20.54 20.66 20.42 20.62 165,687 -0.17(-0.82%)
Jun 13, 2024 21.15 21.16 20.57 20.79 253,799 -0.71(-3.30%)
Jun 12, 2024 21.52 21.76 21.47 21.50 370,659 +0.52(+2.48%)
Jun 11, 2024 21.02 21.11 20.85 20.98 261,840 -0.11(-0.52%)
Jun 10, 2024 21.29 21.30 20.99 21.09 263,848 -0.24(-1.13%)
Jun 07, 2024 21.38 21.50 21.32 21.33 269,784 -0.08(-0.37%)
Jun 06, 2024 21.27 21.43 21.27 21.41 179,680 +0.19(+0.90%)
Jun 05, 2024 21.44 21.44 21.14 21.22 264,758 -0.08(-0.38%)
Jun 04, 2024 21.27 21.39 21.16 21.30 222,627 +0.04(+0.19%)
Jun 03, 2024 21.21 21.33 21.09 21.26 244,336 -0.01(-0.05%)
May 31, 2024 21.18 21.31 21.05 21.27 225,749 +0.20(+0.95%)
May 30, 2024 20.92 21.12 20.92 21.07 241,441 +0.34(+1.64%)
May 29, 2024 20.94 21.00 20.66 20.73 255,067 -0.60(-2.81%)
May 28, 2024 21.13 21.41 21.08 21.33 405,598 +0.08(+0.38%)
May 24, 2024 21.40 21.55 21.02 21.25 628,903 +0.73(+3.56%)
May 23, 2024 21.05 21.08 20.39 20.52 721,004 -0.33(-1.58%)
May 22, 2024 21.09 21.12 20.84 20.85 384,890 -0.57(-2.66%)
May 21, 2024 21.30 21.50 21.29 21.42 364,213 -0.51(-2.33%)
May 20, 2024 21.89 21.94 21.76 21.93 544,726 -0.04(-0.18%)
May 17, 2024 21.80 21.97 21.67 21.97 481,620 +0.21(+0.98%)
May 16, 2024 22.05 22.12 21.57 21.76 600,566 -0.02(-0.09%)
May 15, 2024 21.78 22.12 21.72 21.78 638,261 +0.42(+1.96%)
May 14, 2024 21.38 21.60 21.21 21.36 610,293 +0.31(+1.48%)
May 13, 2024 20.95 21.18 20.93 21.05 250,197 -0.06(-0.28%)
May 10, 2024 21.26 21.42 20.99 21.11 485,895 +0.82(+4.02%)
May 09, 2024 20.13 20.42 20.10 20.29 382,613 +0.19(+0.97%)
May 08, 2024 20.06 20.32 20.01 20.09 296,188 +0.55(+2.83%)
May 07, 2024 19.31 20.07 19.13 19.54 867,145 -1.27(-6.12%)
May 06, 2024 20.70 20.85 20.60 20.81 253,402 +0.44(+2.15%)
May 03, 2024 20.85 20.96 20.37 20.38 509,162 -0.67(-3.19%)
May 02, 2024 20.91 21.06 20.77 21.05 249,447 +0.43(+2.07%)
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.