Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.11 -0.41 (-2.08%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.22(+1.02%)
May 16, 2024 22.04 22.11 21.56 21.75 600,810 -0.02(-0.09%)
May 15, 2024 21.77 22.11 21.71 21.77 638,520 +0.42(+1.96%)
May 14, 2024 21.37 21.59 21.20 21.35 610,541 +0.31(+1.48%)
May 13, 2024 20.94 21.17 20.92 21.04 250,299 -0.06(-0.28%)
May 10, 2024 21.25 21.41 20.98 21.10 486,093 +0.82(+4.02%)
May 09, 2024 20.13 20.41 20.10 20.28 382,768 +0.19(+0.97%)
May 08, 2024 20.05 20.31 20.00 20.09 296,309 +0.55(+2.83%)
May 07, 2024 19.30 20.07 19.12 19.53 867,497 -1.27(-6.12%)
May 06, 2024 20.69 20.84 20.60 20.80 253,505 +0.44(+2.15%)
May 03, 2024 20.84 20.95 20.36 20.37 509,369 -0.67(-3.19%)
May 02, 2024 20.90 21.05 20.76 21.04 249,548 +0.43(+2.07%)
May 01, 2024 20.32 20.81 20.21 20.61 335,041 +0.17(+0.86%)
Apr 30, 2024 20.31 20.60 20.27 20.44 302,439 +0.32(+1.59%)
Apr 29, 2024 19.82 20.21 19.82 20.12 379,816 +0.59(+3.03%)
Apr 26, 2024 19.51 19.57 19.33 19.52 315,938 -0.11(-0.54%)
Apr 25, 2024 19.78 19.80 19.60 19.63 403,951 -0.53(-2.65%)
Apr 24, 2024 20.38 20.40 20.10 20.16 407,963 -0.70(-3.35%)
Apr 23, 2024 20.37 20.88 20.30 20.86 795,888 +0.90(+4.53%)
Apr 22, 2024 20.07 20.24 19.87 19.96 621,914 +0.98(+5.17%)
Apr 19, 2024 18.68 19.04 18.68 18.98 472,129 +0.15(+0.77%)
Apr 18, 2024 18.49 18.85 18.48 18.83 643,621 +0.41(+2.21%)
Apr 17, 2024 18.42 18.49 18.27 18.43 286,502 +0.36(+1.99%)
Apr 16, 2024 18.10 18.13 17.95 18.07 357,706 -0.17(-0.91%)
Apr 15, 2024 18.32 18.34 18.13 18.23 531,323 +0.37(+2.07%)
Apr 12, 2024 18.35 18.40 17.79 17.86 455,600 -0.52(-2.85%)
Apr 11, 2024 18.60 18.65 18.25 18.39 296,831 -0.15(-0.79%)
Apr 10, 2024 18.63 18.69 18.43 18.53 291,992 -0.16(-0.83%)
Apr 09, 2024 18.52 18.69 18.47 18.69 222,439 +0.33(+1.80%)
Apr 08, 2024 18.25 18.56 18.24 18.36 364,737 +0.15(+0.80%)
Apr 05, 2024 18.19 18.24 18.09 18.21 188,659 +0.02(+0.11%)
Apr 04, 2024 18.59 18.66 18.19 18.19 223,794 -0.10(-0.53%)
Apr 03, 2024 18.14 18.31 18.05 18.29 206,041 +0.06(+0.32%)
Apr 02, 2024 18.20 18.31 18.10 18.23 379,877 -0.31(-1.68%)
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.