Fresenius Medical Care Ag ADR (NY: FMS )

19.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 19.04 19.41 19.03 19.39 625,142 +0.42(+2.21%)
Apr 17, 2024 18.96 19.04 18.80 18.97 278,277 +0.37(+1.99%)
Apr 16, 2024 18.63 18.66 18.48 18.60 347,436 -0.17(-0.91%)
Apr 15, 2024 18.86 18.88 18.67 18.77 516,069 +0.38(+2.07%)
Apr 12, 2024 18.89 18.94 18.32 18.39 442,520 -0.54(-2.85%)
Apr 11, 2024 19.15 19.20 18.79 18.93 288,309 -0.15(-0.79%)
Apr 10, 2024 19.18 19.24 18.98 19.08 283,609 -0.16(-0.83%)
Apr 09, 2024 19.07 19.24 19.02 19.24 216,053 +0.34(+1.80%)
Apr 08, 2024 18.79 19.11 18.78 18.90 354,266 +0.15(+0.80%)
Apr 05, 2024 18.73 18.78 18.62 18.75 183,243 +0.02(+0.11%)
Apr 04, 2024 19.14 19.21 18.73 18.73 217,369 -0.10(-0.53%)
Apr 03, 2024 18.68 18.85 18.58 18.83 200,126 +0.06(+0.32%)
Apr 02, 2024 18.74 18.86 18.64 18.77 368,971 -0.32(-1.68%)
Apr 01, 2024 19.33 19.33 19.00 19.09 247,788 -0.19(-0.99%)
Mar 28, 2024 19.36 19.27 19.24 19.28 204,409 -0.08(-0.41%)
Mar 27, 2024 18.99 19.38 18.99 19.36 300,205 +0.45(+2.38%)
Mar 26, 2024 18.89 18.98 18.81 18.91 217,059 -0.01(-0.05%)
Mar 25, 2024 18.93 19.09 18.91 18.92 276,108 +0.18(+0.96%)
Mar 22, 2024 19.11 19.11 18.73 18.74 346,831 -0.32(-1.68%)
Mar 21, 2024 19.35 19.38 19.05 19.06 578,728 -0.60(-3.05%)
Mar 20, 2024 19.42 19.70 19.29 19.66 286,185 +0.13(+0.67%)
Mar 19, 2024 19.37 19.56 19.34 19.53 319,489 +0.50(+2.63%)
Mar 18, 2024 19.08 19.11 18.92 19.03 396,466 -0.01(-0.05%)
Mar 15, 2024 19.26 19.30 18.82 19.04 1,666,113 -0.59(-3.01%)
Mar 14, 2024 20.09 20.09 19.50 19.63 460,156 -0.45(-2.24%)
Mar 13, 2024 20.13 20.23 20.00 20.08 585,336 -0.05(-0.25%)
Mar 12, 2024 20.07 20.20 19.91 20.13 430,889 +0.06(+0.30%)
Mar 11, 2024 20.07 20.27 20.01 20.07 614,300 -0.28(-1.38%)
Mar 08, 2024 20.47 20.50 20.27 20.35 384,364 -0.30(-1.45%)
Mar 07, 2024 20.49 20.68 20.49 20.65 397,668 +0.60(+2.99%)
Mar 06, 2024 20.38 20.48 19.95 20.05 1,621,190 -0.71(-3.42%)
Mar 05, 2024 20.45 21.09 20.34 20.76 1,159,161 +2.09(+11.19%)
Mar 04, 2024 18.65 18.87 18.58 18.67 605,826 -0.69(-3.56%)
Mar 01, 2024 19.23 19.45 19.02 19.36 394,168 +0.15(+0.78%)
Feb 29, 2024 19.38 19.38 19.00 19.21 346,529 -0.10(-0.52%)
Feb 28, 2024 19.46 19.52 19.24 19.31 236,822 -0.31(-1.58%)
Feb 27, 2024 19.69 19.73 19.54 19.62 412,308 -0.07(-0.36%)
Feb 26, 2024 19.82 19.89 19.66 19.69 323,382 +0.32(+1.65%)
Feb 23, 2024 19.33 19.38 19.22 19.37 408,007 -0.19(-0.97%)
Feb 22, 2024 19.44 19.57 19.34 19.56 553,316 +0.24(+1.24%)
Feb 21, 2024 19.39 19.50 19.11 19.32 909,859 -1.30(-6.30%)
Feb 20, 2024 20.36 20.67 19.85 20.62 747,400 -0.49(-2.32%)
Feb 16, 2024 20.93 21.20 20.82 21.11 576,577 +0.07(+0.33%)
Feb 15, 2024 20.93 21.09 20.84 21.04 1,022,023 -0.16(-0.75%)
Feb 14, 2024 21.32 21.48 20.97 21.20 642,365 +1.07(+5.32%)
Feb 13, 2024 19.93 20.21 19.82 20.13 455,418 +0.13(+0.65%)
Feb 12, 2024 19.60 20.17 19.60 20.00 395,590 +0.46(+2.35%)
Feb 09, 2024 19.49 19.59 19.30 19.54 295,336 -0.17(-0.86%)
Feb 08, 2024 19.63 19.72 19.48 19.71 190,539 +0.02(+0.10%)
Feb 07, 2024 19.78 19.84 19.62 19.69 213,569 -0.17(-0.86%)
Feb 06, 2024 19.52 19.91 19.52 19.86 210,244 +0.46(+2.37%)
Feb 05, 2024 19.35 19.48 19.25 19.40 396,757 +0.08(+0.41%)
Feb 02, 2024 19.57 19.57 19.18 19.32 217,039 -0.35(-1.78%)
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.