Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.88

+0.03

(+0.16%)

At close: 04:00PM EDT

18.96

+0.08

(+0.42%)

After hours:

07:55PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	18.90	18.94	18.72	18.88	18.88	384,900
Aug 11, 2022	18.96	19.17	18.84	18.85	18.85	595,700
Aug 10, 2022	19.04	19.09	18.74	18.75	18.75	546,200
Aug 09, 2022	18.59	18.84	18.59	18.66	18.66	578,200
Aug 08, 2022	18.59	18.78	18.53	18.66	18.66	668,600
Aug 05, 2022	18.51	18.75	18.43	18.68	18.68	621,900
Aug 04, 2022	18.53	18.59	18.40	18.44	18.44	563,200
Aug 03, 2022	18.41	18.57	18.16	18.51	18.51	815,700
Aug 02, 2022	18.60	18.67	18.30	18.31	18.31	1,028,700
Aug 01, 2022	18.19	18.44	18.16	18.35	18.35	1,304,900
Jul 29, 2022	18.30	18.61	18.17	18.52	18.52	1,269,400
Jul 28, 2022	19.34	19.41	18.93	19.32	19.32	1,968,100
Jul 27, 2022	22.24	22.51	22.06	22.49	22.49	998,400
Jul 26, 2022	22.60	22.78	22.57	22.58	22.58	470,700
Jul 25, 2022	23.02	23.08	22.69	22.76	22.76	521,200
Jul 22, 2022	22.68	22.95	22.65	22.78	22.78	823,700
Jul 21, 2022	22.24	22.55	22.09	22.34	22.34	1,548,600
Jul 20, 2022	23.41	23.41	22.72	22.82	22.82	1,825,400
Jul 19, 2022	23.07	23.58	23.05	23.40	23.40	2,094,700
Jul 18, 2022	23.17	23.18	22.74	22.76	22.76	1,638,600
Jul 15, 2022	23.37	23.63	23.19	23.46	23.46	883,700
Jul 14, 2022	22.67	22.96	22.53	22.77	22.77	797,200
Jul 13, 2022	23.20	23.46	22.14	23.20	23.20	1,369,100
Jul 12, 2022	23.17	23.86	23.16	23.73	23.73	745,100
Jul 11, 2022	23.69	23.80	23.62	23.71	23.71	425,600
Jul 08, 2022	23.86	24.30	23.83	24.07	24.07	808,900
Jul 07, 2022	24.02	24.30	24.00	24.29	24.29	721,000
Jul 06, 2022	24.17	24.33	24.10	24.21	24.21	441,700
Jul 05, 2022	24.41	24.60	24.20	24.59	24.59	383,900
Jul 01, 2022	24.54	25.12	24.52	25.11	25.11	383,600
Jun 30, 2022	24.83	25.06	24.67	24.94	24.94	339,100
Jun 29, 2022	25.25	25.28	25.04	25.11	25.11	630,800
Jun 28, 2022	25.10	25.41	24.95	24.99	24.99	745,500
Jun 27, 2022	24.95	25.60	24.85	25.45	25.45	1,419,500
Jun 24, 2022	24.69	25.10	24.66	24.95	24.95	573,400
Jun 23, 2022	24.10	24.35	24.00	24.17	24.17	1,228,900
Jun 22, 2022	23.29	24.07	23.29	23.93	23.93	1,968,500
Jun 21, 2022	26.18	26.20	23.35	23.57	23.57	3,802,500
Jun 17, 2022	25.96	26.17	25.76	25.80	25.80	434,800
Jun 16, 2022	26.06	26.38	25.92	26.19	26.19	552,400
Jun 15, 2022	26.40	26.56	25.97	26.36	26.36	428,700
Jun 14, 2022	26.64	26.66	25.99	26.14	26.14	757,200
Jun 13, 2022	26.59	26.95	26.53	26.58	26.58	832,800
Jun 10, 2022	26.65	26.91	26.51	26.73	26.73	523,000
Jun 09, 2022	27.53	27.67	27.11	27.12	27.12	472,800
Jun 08, 2022	28.61	28.73	28.29	28.29	28.29	326,400
Jun 07, 2022	28.71	29.14	28.71	29.10	29.10	899,600
Jun 06, 2022	28.88	28.96	28.60	28.72	28.72	348,000
Jun 03, 2022	28.65	28.79	28.58	28.69	28.69	326,300
Jun 02, 2022	28.39	28.77	27.92	28.75	28.75	596,200
Jun 01, 2022	30.29	30.29	29.23	29.44	29.44	406,600
May 31, 2022	30.62	30.63	30.33	30.51	30.51	221,900
May 27, 2022	30.33	30.45	30.27	30.45	30.45	180,900
May 26, 2022	30.28	30.50	30.20	30.37	30.37	275,800
May 25, 2022	29.89	30.37	29.87	30.20	30.20	689,700
May 24, 2022	30.17	30.29	29.93	30.11	30.11	1,006,500
May 23, 2022	29.77	30.05	29.70	29.87	29.87	346,900
May 20, 2022	29.73	29.92	29.49	29.91	29.91	361,600
May 19, 2022	29.31	29.72	29.21	29.60	29.60	398,800
May 18, 2022	29.97	30.01	29.29	29.33	29.33	513,300
May 17, 2022	30.00	30.09	29.79	30.00	30.00	335,300
May 16, 2022	29.53	29.91	29.37	29.78	29.78	349,600
May 13, 2022	28.91	29.45	28.91	29.21	29.21	486,000
May 12, 2022	29.65	29.71	29.17	29.50	29.50	673,300
May 11, 2022	30.85	31.00	30.00	30.01	30.01	680,800
May 10, 2022	30.87	30.89	30.43	30.57	30.57	532,400
May 09, 2022	30.43	30.43	30.10	30.16	30.16	347,200
May 06, 2022	30.77	31.02	30.33	30.74	30.74	678,100
May 05, 2022	31.36	31.54	30.74	30.90	30.90	411,300
May 04, 2022	30.49	30.97	30.16	30.94	30.94	656,900
May 03, 2022	31.59	31.77	31.39	31.64	31.64	406,700
May 02, 2022	31.02	31.19	30.56	30.86	30.86	388,300
Apr 29, 2022	31.09	31.34	30.90	30.93	30.93	352,200
Apr 28, 2022	31.53	31.79	31.30	31.68	31.68	249,300
Apr 27, 2022	31.59	31.69	31.22	31.40	31.40	409,700
Apr 26, 2022	32.11	32.14	31.37	31.38	31.38	484,600
Apr 25, 2022	32.52	32.58	32.18	32.53	32.53	618,700
Apr 22, 2022	34.05	34.05	33.18	33.29	33.29	444,300
Apr 21, 2022	34.58	34.62	34.11	34.14	34.14	193,700
Apr 20, 2022	34.07	34.41	34.04	34.21	34.21	284,500
Apr 19, 2022	33.55	33.83	33.51	33.66	33.66	215,900
Apr 18, 2022	33.42	33.62	33.28	33.35	33.35	156,900
Apr 14, 2022	33.78	33.91	33.60	33.64	33.64	159,200
Apr 13, 2022	33.60	33.86	33.56	33.83	33.83	168,500
Apr 12, 2022	33.71	33.89	33.36	33.44	33.44	861,500
Apr 11, 2022	34.19	34.35	33.89	33.91	33.91	268,300
Apr 08, 2022	33.96	34.65	33.95	34.41	34.41	528,700
Apr 07, 2022	33.23	33.52	33.07	33.41	33.41	294,400
Apr 06, 2022	33.15	33.53	33.07	33.43	33.43	324,800
Apr 05, 2022	33.13	33.40	33.10	33.28	33.28	840,700
Apr 04, 2022	33.49	33.63	33.45	33.55	33.55	266,400
Apr 01, 2022	33.66	33.84	33.53	33.71	33.71	244,300
Mar 31, 2022	33.75	33.97	33.64	33.68	33.68	387,200
Mar 30, 2022	33.29	33.67	33.25	33.57	33.57	1,532,900
Mar 29, 2022	33.85	33.86	33.30	33.54	33.54	1,229,100
Mar 28, 2022	33.32	33.64	33.30	33.61	33.61	791,700
Mar 25, 2022	32.60	33.24	32.60	33.20	33.20	887,500
Mar 24, 2022	32.14	32.55	32.07	32.54	32.54	1,097,300
Mar 23, 2022	32.83	32.92	32.44	32.52	32.52	542,900
Mar 22, 2022	32.91	33.08	32.76	32.89	32.89	341,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Fresenius Medical Care AG & Co. KGaA (FMS)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)