UK markets closed

Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.29-0.10 (-0.49%)
At close: 04:00PM EDT
19.93 -0.36 (-1.77%)
After hours: 06:11PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202420.3320.4320.1320.2920.29349,800
25 Jul 202420.2820.5820.2820.3920.39210,900
24 Jul 202419.9320.3219.9320.1620.16228,200
23 Jul 202419.6819.8819.6719.8619.86289,800
22 Jul 202419.7319.7619.4419.6019.60211,300
19 Jul 202419.7119.7819.6119.6919.69154,100
18 Jul 202420.0820.1619.9219.9719.97269,300
17 Jul 202419.5719.9819.5519.8119.81308,500
16 Jul 202419.4019.7519.3719.7119.71316,000
15 Jul 202419.7319.7719.4019.4619.46329,000
12 Jul 202419.9220.1119.8519.9119.91455,800
11 Jul 202419.7219.9219.7119.8419.84158,800
10 Jul 202419.5219.6219.4219.6119.61153,500
09 Jul 202419.1819.3919.1519.3719.37157,200
08 Jul 202419.6119.6119.3619.4019.40240,300
05 Jul 202419.6219.6819.3319.6719.67276,400
03 Jul 202419.1619.2419.0919.2319.23104,900
02 Jul 202419.0219.2018.9719.1619.16177,600
01 Jul 202419.2619.3719.1019.1719.17215,000
28 Jun 202419.2019.2619.0119.0919.09203,000
27 Jun 202419.1219.1819.0419.1719.17198,900
26 Jun 202418.9419.4718.9019.1019.10419,100
25 Jun 202419.1219.2819.0619.2419.24552,200
24 Jun 202419.4019.5918.9319.5119.51516,700
21 Jun 202419.2519.4018.7219.4019.402,130,300
20 Jun 202419.4619.6119.4019.5419.54224,100
18 Jun 202419.6119.7819.5719.6519.65274,200
17 Jun 202419.9219.9919.6619.9719.97217,300
14 Jun 202420.5420.6620.4220.6220.62165,700
13 Jun 202421.1521.1620.5820.7920.79253,800
12 Jun 202421.5221.7621.4721.5021.50370,700
11 Jun 202421.0221.1120.8520.9820.98261,800
10 Jun 202421.2921.3020.9921.0921.09263,800
07 Jun 202421.3821.5021.3221.3321.33269,800
06 Jun 202421.2721.4321.2721.4121.41179,700
05 Jun 202421.4421.4421.1421.2221.22264,800
04 Jun 202421.2721.3921.1621.3021.30222,600
03 Jun 202421.2121.3321.0921.2621.26244,300
31 May 202421.1821.3121.0621.2721.27225,700
30 May 202420.9221.1220.9221.0721.07241,400
29 May 202420.9421.0020.6620.7320.73254,800
28 May 202421.1321.4121.0821.3321.33405,600
24 May 202421.4021.5521.0221.2521.25628,900
23 May 202421.0521.0820.4020.5220.52721,000
22 May 202421.0921.1220.8520.8520.85384,900
21 May 202421.3021.5121.2921.4221.42364,200
20 May 202421.8921.9421.7621.9321.93544,700
17 May 202421.8021.9721.6721.9721.97481,600
17 May 20240.634 Dividend
16 May 202422.6922.7622.2022.3921.76583,600
15 May 202422.4122.7622.3522.4121.78620,200
14 May 202422.0022.2321.8321.9821.36593,000
13 May 202421.5621.8021.5421.6621.05243,100
10 May 202421.8822.0421.6021.7221.10472,100
09 May 202420.7221.0220.6920.8820.29371,800
08 May 202420.6420.9120.5920.6820.09287,800
07 May 202419.8720.6619.6920.1119.54842,600
06 May 202421.3021.4621.2121.4220.81246,200
03 May 202421.4621.5720.9720.9720.38494,700
02 May 202421.5221.6721.3821.6621.05242,400
01 May 202420.9221.4320.8121.2220.62325,400
30 Apr 202420.9121.2120.8721.0420.44293,800
29 Apr 202420.4120.8120.4120.7120.12368,900
26 Apr 202420.0920.1519.9120.1019.53306,900
25 Apr 202420.3620.3920.1820.2119.64392,400
24 Apr 202420.9821.0020.6920.7620.17396,300
23 Apr 202420.9721.5020.9021.4820.87773,000
22 Apr 202420.6620.8420.4620.5519.97604,100
19 Apr 202419.2319.6019.2319.5418.99458,600
18 Apr 202419.0419.4119.0319.3918.84625,100
17 Apr 202418.9619.0418.8118.9718.43278,300
16 Apr 202418.6318.6718.4818.6018.07347,400
15 Apr 202418.8618.8818.6718.7718.24516,100
12 Apr 202418.8918.9418.3218.3917.87442,500
11 Apr 202419.1519.2018.7918.9318.39288,300
10 Apr 202419.1819.2418.9819.0818.54283,600
09 Apr 202419.0719.2419.0219.2418.70216,100
08 Apr 202418.7919.1118.7818.9018.36354,300
05 Apr 202418.7318.7818.6218.7518.22183,200
04 Apr 202419.1419.2118.7318.7318.20217,400
03 Apr 202418.6818.8518.5818.8318.30200,100
02 Apr 202418.7418.8618.6418.7718.24369,000
01 Apr 202419.3319.3319.0019.0918.55247,800
28 Mar 202419.3619.4419.2419.2818.73204,400
27 Mar 202418.9919.3818.9919.3618.81300,200
26 Mar 202418.8918.9818.8118.9118.37217,100
25 Mar 202418.9319.0918.9118.9218.38276,100
22 Mar 202419.1119.1118.7418.7418.21346,800
21 Mar 202419.3519.3819.0519.0618.52578,700
20 Mar 202419.4219.7019.2919.6619.10286,200
19 Mar 202419.3719.5619.3519.5318.98319,500
18 Mar 202419.0819.1118.9219.0318.49396,500
15 Mar 202419.2619.3118.8219.0418.501,666,100
14 Mar 202420.0920.0919.5119.6319.07460,200
13 Mar 202420.1320.2420.0020.0819.51585,300
12 Mar 202420.0720.2019.9120.1319.56430,900
11 Mar 202420.0720.2720.0120.0719.50614,300
08 Mar 202420.4720.5020.2720.3519.77384,400
07 Mar 202420.4920.6920.4920.6520.07398,200
06 Mar 202420.3820.4819.9520.0519.481,620,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...