Canada markets closed

Fresenius Medical Care AG (FMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.39-0.02 (-0.09%)
At close: 04:00PM EDT
22.39 0.00 (0.00%)
After hours: 04:08PM EDT
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 202422.6922.7622.2022.3922.39581,594
May 15, 202422.4122.7622.3522.4122.41620,200
May 14, 202422.0022.2321.8321.9821.98593,000
May 13, 202421.5621.8021.5421.6621.66243,100
May 10, 202421.8822.0421.6021.7221.72472,100
May 09, 202420.7221.0220.6920.8820.88371,800
May 08, 202420.6420.9120.5920.6820.68287,800
May 07, 202419.8720.6619.6920.1120.11842,600
May 06, 202421.3021.4621.2121.4221.42246,200
May 03, 202421.4621.5720.9720.9720.97494,700
May 02, 202421.5221.6721.3821.6621.66242,400
May 01, 202420.9221.4320.8121.2221.22325,400
Apr 30, 202420.9121.2120.8721.0421.04293,800
Apr 29, 202420.4120.8120.4120.7120.71368,900
Apr 26, 202420.0920.1519.9120.1020.10306,900
Apr 25, 202420.3620.3920.1820.2120.21392,400
Apr 24, 202420.9821.0020.6920.7620.76396,300
Apr 23, 202420.9721.5020.9021.4821.48773,000
Apr 22, 202420.6620.8420.4620.5520.55604,100
Apr 19, 202419.2319.6019.2319.5419.54458,600
Apr 18, 202419.0419.4119.0319.3919.39625,100
Apr 17, 202418.9619.0418.8118.9718.97278,300
Apr 16, 202418.6318.6718.4818.6018.60347,400
Apr 15, 202418.8618.8818.6718.7718.77516,100
Apr 12, 202418.8918.9418.3218.3918.39442,500
Apr 11, 202419.1519.2018.7918.9318.93288,300
Apr 10, 202419.1819.2418.9819.0819.08283,600
Apr 09, 202419.0719.2419.0219.2419.24216,100
Apr 08, 202418.7919.1118.7818.9018.90354,300
Apr 05, 202418.7318.7818.6218.7518.75183,200
Apr 04, 202419.1419.2118.7318.7318.73217,400
Apr 03, 202418.6818.8518.5818.8318.83200,100
Apr 02, 202418.7418.8618.6418.7718.77369,000
Apr 01, 202419.3319.3319.0019.0919.09247,800
Mar 28, 202419.3619.4419.2419.2819.28204,400
Mar 27, 202418.9919.3818.9919.3619.36300,200
Mar 26, 202418.8918.9818.8118.9118.91217,100
Mar 25, 202418.9319.0918.9118.9218.92276,100
Mar 22, 202419.1119.1118.7418.7418.74346,800
Mar 21, 202419.3519.3819.0519.0619.06578,700
Mar 20, 202419.4219.7019.2919.6619.66286,200
Mar 19, 202419.3719.5619.3519.5319.53319,500
Mar 18, 202419.0819.1118.9219.0319.03396,500
Mar 15, 202419.2619.3118.8219.0419.041,666,100
Mar 14, 202420.0920.0919.5119.6319.63460,200
Mar 13, 202420.1320.2420.0020.0820.08585,300
Mar 12, 202420.0720.2019.9120.1320.13430,900
Mar 11, 202420.0720.2720.0120.0720.07614,300
Mar 08, 202420.4720.5020.2720.3520.35384,400
Mar 07, 202420.4920.6920.4920.6520.65398,200
Mar 06, 202420.3820.4819.9520.0520.051,620,900
Mar 05, 202420.4521.0920.3420.7620.761,159,200
Mar 04, 202418.6518.8718.5818.6718.67605,800
Mar 01, 202419.2319.4519.0219.3619.36394,200
Feb 29, 202419.3819.3819.0119.2119.21346,500
Feb 28, 202419.4619.5219.2419.3119.31236,800
Feb 27, 202419.6919.7319.5419.6219.62412,300
Feb 26, 202419.8219.8919.6619.6919.69323,400
Feb 23, 202419.3319.3819.2219.3719.37408,000
Feb 22, 202419.4419.5719.3419.5619.56553,300
Feb 21, 202419.3919.5119.1119.3219.32909,900
Feb 20, 202420.3620.6719.8520.6220.62747,400
Feb 16, 202420.9321.2020.8221.1121.11576,600
Feb 15, 202420.9321.0920.8421.0421.041,022,000
Feb 14, 202421.3221.4820.9721.2021.20642,400
Feb 13, 202419.9320.2119.8220.1320.13455,400
Feb 12, 202419.6020.1719.6020.0020.00395,600
Feb 09, 202419.4919.5919.3019.5419.54295,300
Feb 08, 202419.6319.7219.4819.7119.71190,500
Feb 07, 202419.7819.8419.6319.6919.69213,600
Feb 06, 202419.5219.9119.5219.8619.86210,200
Feb 05, 202419.3519.4819.2519.4019.40396,800
Feb 02, 202419.5719.5719.1819.3219.32217,000
Feb 01, 202419.4119.6919.3419.6719.67202,000
Jan 31, 202419.4919.6519.2819.3019.30329,000
Jan 30, 202419.4519.6019.4019.4319.43325,500
Jan 29, 202419.8420.0919.7620.0820.08405,400
Jan 26, 202419.9120.1019.8620.0720.07349,300
Jan 25, 202419.8719.8819.5619.8619.86379,300
Jan 24, 202420.2920.3319.9019.9419.94472,400
Jan 23, 202419.6219.6619.5019.5519.55226,100
Jan 22, 202419.5919.8819.5819.7019.70389,700
Jan 19, 202419.3319.5619.2619.5519.55249,400
Jan 18, 202419.2419.4119.1619.3819.38302,700
Jan 17, 202419.1519.2118.9519.1019.10569,700
Jan 16, 202419.7719.8219.5719.6219.62267,800
Jan 12, 202420.1620.2720.0220.0920.09310,200
Jan 11, 202420.4720.5520.1020.2520.25444,300
Jan 10, 202420.2320.3320.0920.2420.24304,700
Jan 09, 202420.3720.4620.2620.2720.27618,500
Jan 08, 202420.4020.7420.4020.6620.66601,500
Jan 05, 202420.5120.7420.4020.5720.57343,000
Jan 04, 202420.9721.0120.8620.8620.86195,600
Jan 03, 202420.5220.7920.5220.5720.57383,400
Jan 02, 202420.9521.3520.9221.2521.25292,800
Dec 29, 202320.8521.0520.8120.8320.83165,400
Dec 28, 202320.9721.1020.8720.9320.93146,400
Dec 27, 202321.0521.1320.9521.0421.04194,700
Dec 26, 202320.9821.1320.8521.1321.13169,600
Dec 22, 202320.9421.1220.8220.8920.89190,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...