Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.27 +0.20 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.23	37.59	37.02	37.55	268,049	+0.57(+1.54%)
May 28, 2020	36.94	37.36	36.93	36.98	199,092	+0.93(+2.57%)
May 27, 2020	35.61	36.05	35.40	36.05	278,541	-0.36(-0.98%)
May 26, 2020	36.75	36.79	36.30	36.41	180,452	+0.16(+0.44%)
May 22, 2020	36.25	36.50	36.12	36.25	257,934	+0.17(+0.47%)
May 21, 2020	36.76	36.76	36.00	36.08	206,771	-0.39(-1.07%)
May 20, 2020	36.80	36.84	36.30	36.47	324,501	+1.12(+3.17%)
May 19, 2020	35.56	35.89	35.32	35.35	212,207	-0.32(-0.90%)
May 18, 2020	35.30	35.81	35.24	35.67	225,899	+0.71(+2.04%)
May 15, 2020	34.64	34.98	34.64	34.96	172,181	-0.23(-0.66%)
May 14, 2020	35.37	35.45	34.78	35.19	318,092	+0.37(+1.07%)
May 13, 2020	35.28	35.39	34.62	34.82	286,755	+0.08(+0.23%)
May 12, 2020	35.33	35.41	34.74	34.74	208,581	-0.69(-1.93%)
May 11, 2020	35.00	35.62	34.95	35.42	534,900	+0.73(+2.10%)
May 08, 2020	34.52	34.83	34.34	34.69	229,050	+0.62(+1.83%)
May 07, 2020	34.29	34.36	33.94	34.07	165,697	-0.55(-1.59%)
May 06, 2020	34.83	35.28	34.62	34.62	323,484	+0.19(+0.54%)
May 05, 2020	34.33	34.55	34.26	34.43	164,948	+0.52(+1.55%)
May 04, 2020	34.04	34.10	33.70	33.91	225,950	-0.29(-0.86%)

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.