Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.88+0.03 (+0.16%)
At close: 04:00PM EDT
18.96 +0.08 (+0.42%)
After hours: 07:55PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202218.9018.9418.7218.8818.88384,900
Aug 11, 202218.9619.1718.8418.8518.85595,700
Aug 10, 202219.0419.0918.7418.7518.75546,200
Aug 09, 202218.5918.8418.5918.6618.66578,200
Aug 08, 202218.5918.7818.5318.6618.66668,600
Aug 05, 202218.5118.7518.4318.6818.68621,900
Aug 04, 202218.5318.5918.4018.4418.44563,200
Aug 03, 202218.4118.5718.1618.5118.51815,700
Aug 02, 202218.6018.6718.3018.3118.311,028,700
Aug 01, 202218.1918.4418.1618.3518.351,304,900
Jul 29, 202218.3018.6118.1718.5218.521,269,400
Jul 28, 202219.3419.4118.9319.3219.321,968,100
Jul 27, 202222.2422.5122.0622.4922.49998,400
Jul 26, 202222.6022.7822.5722.5822.58470,700
Jul 25, 202223.0223.0822.6922.7622.76521,200
Jul 22, 202222.6822.9522.6522.7822.78823,700
Jul 21, 202222.2422.5522.0922.3422.341,548,600
Jul 20, 202223.4123.4122.7222.8222.821,825,400
Jul 19, 202223.0723.5823.0523.4023.402,094,700
Jul 18, 202223.1723.1822.7422.7622.761,638,600
Jul 15, 202223.3723.6323.1923.4623.46883,700
Jul 14, 202222.6722.9622.5322.7722.77797,200
Jul 13, 202223.2023.4622.1423.2023.201,369,100
Jul 12, 202223.1723.8623.1623.7323.73745,100
Jul 11, 202223.6923.8023.6223.7123.71425,600
Jul 08, 202223.8624.3023.8324.0724.07808,900
Jul 07, 202224.0224.3024.0024.2924.29721,000
Jul 06, 202224.1724.3324.1024.2124.21441,700
Jul 05, 202224.4124.6024.2024.5924.59383,900
Jul 01, 202224.5425.1224.5225.1125.11383,600
Jun 30, 202224.8325.0624.6724.9424.94339,100
Jun 29, 202225.2525.2825.0425.1125.11630,800
Jun 28, 202225.1025.4124.9524.9924.99745,500
Jun 27, 202224.9525.6024.8525.4525.451,419,500
Jun 24, 202224.6925.1024.6624.9524.95573,400
Jun 23, 202224.1024.3524.0024.1724.171,228,900
Jun 22, 202223.2924.0723.2923.9323.931,968,500
Jun 21, 202226.1826.2023.3523.5723.573,802,500
Jun 17, 202225.9626.1725.7625.8025.80434,800
Jun 16, 202226.0626.3825.9226.1926.19552,400
Jun 15, 202226.4026.5625.9726.3626.36428,700
Jun 14, 202226.6426.6625.9926.1426.14757,200
Jun 13, 202226.5926.9526.5326.5826.58832,800
Jun 10, 202226.6526.9126.5126.7326.73523,000
Jun 09, 202227.5327.6727.1127.1227.12472,800
Jun 08, 202228.6128.7328.2928.2928.29326,400
Jun 07, 202228.7129.1428.7129.1029.10899,600
Jun 06, 202228.8828.9628.6028.7228.72348,000
Jun 03, 202228.6528.7928.5828.6928.69326,300
Jun 02, 202228.3928.7727.9228.7528.75596,200
Jun 01, 202230.2930.2929.2329.4429.44406,600
May 31, 202230.6230.6330.3330.5130.51221,900
May 27, 202230.3330.4530.2730.4530.45180,900
May 26, 202230.2830.5030.2030.3730.37275,800
May 25, 202229.8930.3729.8730.2030.20689,700
May 24, 202230.1730.2929.9330.1130.111,006,500
May 23, 202229.7730.0529.7029.8729.87346,900
May 20, 202229.7329.9229.4929.9129.91361,600
May 19, 202229.3129.7229.2129.6029.60398,800
May 18, 202229.9730.0129.2929.3329.33513,300
May 17, 202230.0030.0929.7930.0030.00335,300
May 16, 202229.5329.9129.3729.7829.78349,600
May 13, 202228.9129.4528.9129.2129.21486,000
May 12, 202229.6529.7129.1729.5029.50673,300
May 11, 202230.8531.0030.0030.0130.01680,800
May 10, 202230.8730.8930.4330.5730.57532,400
May 09, 202230.4330.4330.1030.1630.16347,200
May 06, 202230.7731.0230.3330.7430.74678,100
May 05, 202231.3631.5430.7430.9030.90411,300
May 04, 202230.4930.9730.1630.9430.94656,900
May 03, 202231.5931.7731.3931.6431.64406,700
May 02, 202231.0231.1930.5630.8630.86388,300
Apr 29, 202231.0931.3430.9030.9330.93352,200
Apr 28, 202231.5331.7931.3031.6831.68249,300
Apr 27, 202231.5931.6931.2231.4031.40409,700
Apr 26, 202232.1132.1431.3731.3831.38484,600
Apr 25, 202232.5232.5832.1832.5332.53618,700
Apr 22, 202234.0534.0533.1833.2933.29444,300
Apr 21, 202234.5834.6234.1134.1434.14193,700
Apr 20, 202234.0734.4134.0434.2134.21284,500
Apr 19, 202233.5533.8333.5133.6633.66215,900
Apr 18, 202233.4233.6233.2833.3533.35156,900
Apr 14, 202233.7833.9133.6033.6433.64159,200
Apr 13, 202233.6033.8633.5633.8333.83168,500
Apr 12, 202233.7133.8933.3633.4433.44861,500
Apr 11, 202234.1934.3533.8933.9133.91268,300
Apr 08, 202233.9634.6533.9534.4134.41528,700
Apr 07, 202233.2333.5233.0733.4133.41294,400
Apr 06, 202233.1533.5333.0733.4333.43324,800
Apr 05, 202233.1333.4033.1033.2833.28840,700
Apr 04, 202233.4933.6333.4533.5533.55266,400
Apr 01, 202233.6633.8433.5333.7133.71244,300
Mar 31, 202233.7533.9733.6433.6833.68387,200
Mar 30, 202233.2933.6733.2533.5733.571,532,900
Mar 29, 202233.8533.8633.3033.5433.541,229,100
Mar 28, 202233.3233.6433.3033.6133.61791,700
Mar 25, 202232.6033.2432.6033.2033.20887,500
Mar 24, 202232.1432.5532.0732.5432.541,097,300
Mar 23, 202232.8332.9232.4432.5232.52542,900
Mar 22, 202232.9133.0832.7632.8932.89341,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement