Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.31 +0.16 (+0.76%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	21.27	21.41	21.25	21.31	335,480	+0.16(+0.76%)
Sep 26, 2024	21.13	21.28	21.11	21.15	166,234	+0.13(+0.62%)
Sep 25, 2024	21.11	21.14	20.98	21.02	244,301	+0.19(+0.91%)
Sep 24, 2024	20.72	20.85	20.61	20.83	195,192	+0.56(+2.76%)
Sep 23, 2024	20.48	20.48	20.25	20.27	149,136	+0.02(+0.10%)
Sep 20, 2024	20.41	20.42	20.18	20.25	182,798	-0.47(-2.27%)
Sep 19, 2024	20.90	20.91	20.65	20.72	204,099	-0.11(-0.53%)
Sep 18, 2024	21.00	21.08	20.79	20.83	195,444	-0.05(-0.24%)
Sep 17, 2024	20.99	20.99	20.81	20.88	367,307	-0.05(-0.24%)
Sep 16, 2024	20.68	20.98	20.68	20.93	446,856	-0.16(-0.76%)
Sep 13, 2024	20.99	21.19	20.86	21.09	1,168,346	+0.91(+4.51%)
Sep 12, 2024	20.03	20.21	19.85	20.18	332,236	-0.36(-1.75%)
Sep 11, 2024	20.83	20.83	20.34	20.54	407,856	-0.26(-1.25%)
Sep 10, 2024	20.29	20.83	20.24	20.80	394,845	+0.91(+4.58%)
Sep 09, 2024	19.76	19.94	19.75	19.89	303,203	+0.21(+1.07%)
Sep 06, 2024	19.84	19.89	19.65	19.68	179,354	-0.15(-0.76%)
Sep 05, 2024	20.13	20.17	19.78	19.83	351,442	+0.34(+1.74%)
Sep 04, 2024	19.27	19.52	19.27	19.49	230,375	+0.29(+1.51%)

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.