Canada markets closed

Fresenius Medical Care AG (FMS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.79-0.71 (-3.30%)
At close: 04:00PM EDT
20.79 -0.02 (-0.10%)
After hours: 04:00PM EDT
Time Period:
Jun 13, 2023 - Jun 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 202421.1521.1620.5820.7920.79253,799
Jun 12, 202421.5221.7621.4721.5021.50370,700
Jun 11, 202421.0221.1120.8520.9820.98261,800
Jun 10, 202421.2921.3020.9921.0921.09263,800
Jun 07, 202421.3821.5021.3221.3321.33269,800
Jun 06, 202421.2721.4321.2721.4121.41179,700
Jun 05, 202421.4421.4421.1421.2221.22264,800
Jun 04, 202421.2721.3921.1621.3021.30222,600
Jun 03, 202421.2121.3321.0921.2621.26244,300
May 31, 202421.1821.3121.0621.2721.27225,700
May 30, 202420.9221.1220.9221.0721.07241,400
May 29, 202420.9421.0020.6620.7320.73254,800
May 28, 202421.1321.4121.0821.3321.33405,600
May 24, 202421.4021.5521.0221.2521.25628,900
May 23, 202421.0521.0820.4020.5220.52721,000
May 22, 202421.0921.1220.8520.8520.85384,900
May 21, 202421.3021.5121.2921.4221.42364,200
May 20, 202421.8921.9421.7621.9321.93544,700
May 17, 202421.8021.9721.6721.9721.97481,600
May 17, 20240.634 Dividend
May 16, 202422.6922.7622.2022.3921.76583,600
May 15, 202422.4122.7622.3522.4121.78620,200
May 14, 202422.0022.2321.8321.9821.36593,000
May 13, 202421.5621.8021.5421.6621.05243,100
May 10, 202421.8822.0421.6021.7221.10472,100
May 09, 202420.7221.0220.6920.8820.29371,800
May 08, 202420.6420.9120.5920.6820.09287,800
May 07, 202419.8720.6619.6920.1119.54842,600
May 06, 202421.3021.4621.2121.4220.81246,200
May 03, 202421.4621.5720.9720.9720.38494,700
May 02, 202421.5221.6721.3821.6621.05242,400
May 01, 202420.9221.4320.8121.2220.62325,400
Apr 30, 202420.9121.2120.8721.0420.44293,800
Apr 29, 202420.4120.8120.4120.7120.12368,900
Apr 26, 202420.0920.1519.9120.1019.53306,900
Apr 25, 202420.3620.3920.1820.2119.64392,400
Apr 24, 202420.9821.0020.6920.7620.17396,300
Apr 23, 202420.9721.5020.9021.4820.87773,000
Apr 22, 202420.6620.8420.4620.5519.97604,100
Apr 19, 202419.2319.6019.2319.5418.99458,600
Apr 18, 202419.0419.4119.0319.3918.84625,100
Apr 17, 202418.9619.0418.8118.9718.43278,300
Apr 16, 202418.6318.6718.4818.6018.07347,400
Apr 15, 202418.8618.8818.6718.7718.24516,100
Apr 12, 202418.8918.9418.3218.3917.87442,500
Apr 11, 202419.1519.2018.7918.9318.39288,300
Apr 10, 202419.1819.2418.9819.0818.54283,600
Apr 09, 202419.0719.2419.0219.2418.70216,100
Apr 08, 202418.7919.1118.7818.9018.36354,300
Apr 05, 202418.7318.7818.6218.7518.22183,200
Apr 04, 202419.1419.2118.7318.7318.20217,400
Apr 03, 202418.6818.8518.5818.8318.30200,100
Apr 02, 202418.7418.8618.6418.7718.24369,000
Apr 01, 202419.3319.3319.0019.0918.55247,800
Mar 28, 202419.3619.4419.2419.2818.73204,400
Mar 27, 202418.9919.3818.9919.3618.81300,200
Mar 26, 202418.8918.9818.8118.9118.37217,100
Mar 25, 202418.9319.0918.9118.9218.38276,100
Mar 22, 202419.1119.1118.7418.7418.21346,800
Mar 21, 202419.3519.3819.0519.0618.52578,700
Mar 20, 202419.4219.7019.2919.6619.10286,200
Mar 19, 202419.3719.5619.3519.5318.98319,500
Mar 18, 202419.0819.1118.9219.0318.49396,500
Mar 15, 202419.2619.3118.8219.0418.501,666,100
Mar 14, 202420.0920.0919.5119.6319.07460,200
Mar 13, 202420.1320.2420.0020.0819.51585,300
Mar 12, 202420.0720.2019.9120.1319.56430,900
Mar 11, 202420.0720.2720.0120.0719.50614,300
Mar 08, 202420.4720.5020.2720.3519.77384,400
Mar 07, 202420.4920.6920.4920.6520.07398,200
Mar 06, 202420.3820.4819.9520.0519.481,620,900
Mar 05, 202420.4521.0920.3420.7620.171,159,200
Mar 04, 202418.6518.8718.5818.6718.14605,800
Mar 01, 202419.2319.4519.0219.3618.81394,200
Feb 29, 202419.3819.3819.0119.2118.67346,500
Feb 28, 202419.4619.5219.2419.3118.76236,800
Feb 27, 202419.6919.7319.5419.6219.06412,300
Feb 26, 202419.8219.8919.6619.6919.13323,400
Feb 23, 202419.3319.3819.2219.3718.82408,000
Feb 22, 202419.4419.5719.3419.5619.01553,300
Feb 21, 202419.3919.5119.1119.3218.77909,900
Feb 20, 202420.3620.6719.8520.6220.04747,400
Feb 16, 202420.9321.2020.8221.1120.51576,600
Feb 15, 202420.9321.0920.8421.0420.441,022,000
Feb 14, 202421.3221.4820.9721.2020.60642,400
Feb 13, 202419.9320.2119.8220.1319.56455,400
Feb 12, 202419.6020.1719.6020.0019.43395,600
Feb 09, 202419.4919.5919.3019.5418.99295,300
Feb 08, 202419.6319.7219.4819.7119.15190,500
Feb 07, 202419.7819.8419.6319.6919.13213,600
Feb 06, 202419.5219.9119.5219.8619.30210,200
Feb 05, 202419.3519.4819.2519.4018.85396,800
Feb 02, 202419.5719.5719.1819.3218.77217,000
Feb 01, 202419.4119.6919.3419.6719.11202,000
Jan 31, 202419.4919.6519.2819.3018.75329,000
Jan 30, 202419.4519.6019.4019.4318.88325,500
Jan 29, 202419.8420.0919.7620.0819.51405,400
Jan 26, 202419.9120.1019.8620.0719.50349,300
Jan 25, 202419.8719.8819.5619.8619.30379,300
Jan 24, 202420.2920.3319.9019.9419.38472,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...