Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.65 -0.32 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 37.25 37.61 37.04 37.57 267,871 +0.57(+1.54%)
May 28, 2020 36.97 37.39 36.96 37.00 198,960 +0.93(+2.57%)
May 27, 2020 35.63 36.08 35.43 36.08 278,356 -0.36(-0.98%)
May 26, 2020 36.77 36.82 36.33 36.43 180,333 +0.16(+0.44%)
May 22, 2020 36.27 36.52 36.15 36.27 257,763 +0.17(+0.47%)
May 21, 2020 36.78 36.78 36.02 36.10 206,634 -0.39(-1.07%)
May 20, 2020 36.82 36.86 36.33 36.50 324,286 +1.12(+3.17%)
May 19, 2020 35.59 35.91 35.35 35.37 212,066 -0.32(-0.90%)
May 18, 2020 35.32 35.84 35.27 35.69 225,750 +0.71(+2.04%)
May 15, 2020 34.66 35.00 34.66 34.98 172,066 -0.23(-0.66%)
May 14, 2020 35.39 35.47 34.80 35.21 317,881 +0.37(+1.07%)
May 13, 2020 35.30 35.41 34.64 34.84 286,565 +0.08(+0.23%)
May 12, 2020 35.36 35.44 34.76 34.76 208,443 -0.69(-1.93%)
May 11, 2020 35.03 35.64 34.97 35.44 534,546 +0.73(+2.10%)
May 08, 2020 34.55 34.85 34.37 34.71 228,898 +0.62(+1.83%)
May 07, 2020 34.31 34.39 33.96 34.09 165,587 -0.55(-1.59%)
May 06, 2020 34.86 35.30 34.64 34.64 323,270 +0.19(+0.54%)
May 05, 2020 34.35 34.57 34.29 34.46 164,839 +0.53(+1.55%)
May 04, 2020 34.06 34.12 33.72 33.93 225,800 -0.29(-0.86%)
May 01, 2020 34.47 34.77 34.13 34.23 432,862 -0.55(-1.59%)
Apr 30, 2020 35.04 35.12 34.64 34.78 229,203 +0.00(+0.00%)
Apr 29, 2020 34.68 34.97 34.42 34.78 289,849 +0.57(+1.67%)
Apr 28, 2020 34.75 34.79 34.20 34.21 293,627 -0.58(-1.66%)
Apr 27, 2020 34.39 34.91 34.39 34.79 298,990 +1.06(+3.14%)
Apr 24, 2020 33.45 33.84 33.27 33.73 322,232 +0.61(+1.86%)
Apr 23, 2020 33.43 33.70 33.05 33.11 311,538 +0.40(+1.22%)
Apr 22, 2020 32.57 32.80 32.41 32.71 246,760 +0.53(+1.66%)
Apr 21, 2020 32.25 32.46 32.12 32.18 400,259 -0.26(-0.80%)
Apr 20, 2020 32.07 32.76 31.98 32.44 412,120 +0.83(+2.62%)
Apr 17, 2020 31.78 31.78 31.27 31.61 287,863 +0.39(+1.26%)
Apr 16, 2020 31.46 31.53 30.94 31.22 243,588 +0.81(+2.66%)
Apr 15, 2020 30.39 30.56 30.25 30.41 263,630 -1.04(-3.31%)
Apr 14, 2020 31.16 31.52 31.03 31.45 232,809 +0.51(+1.64%)
Apr 13, 2020 31.17 31.17 30.54 30.94 213,630 +0.03(+0.09%)
Apr 09, 2020 30.61 31.11 30.33 30.91 334,474 +0.41(+1.34%)
Apr 08, 2020 30.09 30.63 29.67 30.50 558,860 +0.39(+1.30%)
Apr 07, 2020 30.50 30.66 30.09 30.11 445,093 +0.21(+0.71%)
Apr 06, 2020 29.63 30.09 29.43 29.90 414,782 +1.17(+4.06%)
Apr 03, 2020 28.92 29.09 28.56 28.73 420,171 -0.05(-0.19%)
Apr 02, 2020 28.03 28.87 27.85 28.79 511,965 -0.12(-0.43%)
Apr 01, 2020 28.53 29.62 28.52 28.91 673,464 -0.29(-1.01%)
Mar 31, 2020 29.01 29.50 28.88 29.20 275,326 +0.13(+0.46%)
Mar 30, 2020 28.73 29.13 28.34 29.07 367,200 +0.44(+1.52%)
Mar 27, 2020 27.86 29.02 27.82 28.63 536,866 +0.09(+0.31%)
Mar 26, 2020 27.83 28.58 27.83 28.54 738,715 +1.28(+4.70%)
Mar 25, 2020 26.89 27.32 26.20 27.26 3,397,436 +0.37(+1.36%)
Mar 24, 2020 27.39 27.46 26.45 26.90 1,010,432 +0.12(+0.47%)
Mar 23, 2020 26.58 27.29 26.30 26.77 728,864 +0.77(+2.94%)
Mar 20, 2020 27.01 27.16 25.97 26.01 528,779 -1.80(-6.47%)
Mar 19, 2020 28.02 28.32 27.69 27.81 581,250 -1.32(-4.52%)
Mar 18, 2020 28.22 29.12 27.87 29.12 578,579 -1.06(-3.51%)
Mar 17, 2020 28.96 30.42 28.38 30.18 496,789 +2.22(+7.93%)
Mar 16, 2020 27.10 29.07 27.10 27.97 491,791 -2.47(-8.10%)
Mar 13, 2020 30.51 30.57 28.30 30.43 503,059 +1.40(+4.81%)
Mar 12, 2020 29.72 30.08 28.64 29.03 522,694 -2.51(-7.96%)
Mar 11, 2020 32.55 32.64 31.23 31.55 362,074 -2.18(-6.47%)
Mar 10, 2020 33.74 33.77 32.72 33.73 361,316 +0.64(+1.94%)
Mar 09, 2020 33.02 33.80 32.93 33.09 409,205 -1.79(-5.13%)
Mar 06, 2020 34.34 34.92 34.27 34.88 426,348 +0.17(+0.49%)
Mar 05, 2020 34.67 35.03 34.46 34.71 482,713 -0.69(-1.94%)
Mar 04, 2020 35.28 35.39 34.78 35.39 736,386 +0.84(+2.42%)
Mar 03, 2020 35.19 35.85 34.41 34.55 554,797 -1.15(-3.22%)
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.