Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

39.32-1.95 (-4.72%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jul 2021	39.85	39.97	39.29	39.32	39.32	799,200
29 Jul 2021	41.30	41.38	41.11	41.27	41.27	299,000
28 Jul 2021	40.67	40.97	40.61	40.96	40.96	197,900
27 Jul 2021	40.30	40.57	40.26	40.39	40.39	562,100
26 Jul 2021	40.64	40.73	40.45	40.48	40.48	445,400
23 Jul 2021	40.71	40.96	40.65	40.77	40.77	293,700
22 Jul 2021	40.78	40.91	40.61	40.66	40.66	224,000
21 Jul 2021	39.98	40.40	39.93	40.29	40.29	354,000
20 Jul 2021	39.60	40.03	39.57	39.86	39.86	191,600
19 Jul 2021	40.47	40.67	40.22	40.37	40.37	241,700
16 Jul 2021	41.10	41.18	40.94	41.05	41.05	51,100
15 Jul 2021	41.14	41.18	40.88	41.01	41.01	98,500
14 Jul 2021	41.68	42.13	41.64	41.89	41.89	300,200
13 Jul 2021	41.47	41.61	41.30	41.31	41.31	88,000
12 Jul 2021	41.28	41.49	41.26	41.47	41.47	148,200
09 Jul 2021	40.64	40.86	40.60	40.81	40.81	75,000
08 Jul 2021	40.48	40.64	40.42	40.52	40.52	142,900
07 Jul 2021	40.43	40.72	40.40	40.67	40.67	126,400
06 Jul 2021	40.20	40.21	39.91	40.11	40.11	118,200
02 Jul 2021	40.97	41.07	40.83	40.92	40.92	137,600
01 Jul 2021	41.71	41.92	41.68	41.74	41.74	150,300
30 Jun 2021	41.70	41.79	41.39	41.57	41.57	154,500
29 Jun 2021	41.51	41.60	41.30	41.33	41.33	82,000
28 Jun 2021	41.81	41.97	41.74	41.83	41.83	247,200
25 Jun 2021	41.83	41.88	41.74	41.79	41.79	92,100
24 Jun 2021	41.54	41.74	41.35	41.49	41.49	144,800
23 Jun 2021	41.32	41.35	40.86	40.86	40.86	563,000
22 Jun 2021	41.40	41.61	41.29	41.41	41.41	425,600
21 Jun 2021	41.30	41.51	41.24	41.48	41.48	288,400
18 Jun 2021	41.48	41.81	41.37	41.52	41.52	467,800
17 Jun 2021	41.62	41.99	41.60	41.93	41.93	663,400
16 Jun 2021	42.41	42.45	41.79	41.97	41.97	1,075,000
15 Jun 2021	41.81	42.14	41.79	42.13	42.13	518,700
14 Jun 2021	41.86	41.99	41.70	41.92	41.92	126,400
11 Jun 2021	41.62	41.62	41.41	41.60	41.60	89,900
10 Jun 2021	41.53	41.77	41.50	41.59	41.59	80,200
09 Jun 2021	41.51	41.67	41.41	41.59	41.59	127,600
08 Jun 2021	41.43	41.45	41.05	41.10	41.10	167,100
07 Jun 2021	41.20	41.33	41.12	41.13	41.13	125,100
04 Jun 2021	41.01	41.14	40.93	41.05	41.05	131,400
03 Jun 2021	40.37	40.77	40.30	40.71	40.71	146,100
02 Jun 2021	39.91	40.17	39.91	40.06	40.06	229,200
01 Jun 2021	40.28	40.30	39.91	39.91	39.91	112,500
28 May 2021	40.00	40.19	39.99	40.08	40.08	148,000
27 May 2021	40.29	40.55	40.22	40.33	40.33	195,800
26 May 2021	40.73	40.73	40.37	40.52	40.52	265,200
25 May 2021	40.39	40.55	40.33	40.40	40.40	93,800
24 May 2021	40.78	40.78	40.54	40.64	40.64	116,800
24 May 2021	0.834 Dividend
21 May 2021	41.33	41.52	41.15	41.19	40.36	91,200
20 May 2021	41.08	41.43	41.04	41.37	40.53	167,200
19 May 2021	40.51	40.58	40.25	40.52	39.70	303,000
18 May 2021	40.78	40.88	40.40	40.46	39.64	268,000
17 May 2021	40.84	40.99	40.66	40.74	39.92	123,300
14 May 2021	40.62	40.72	40.48	40.57	39.75	308,200
13 May 2021	40.19	40.41	40.11	40.36	39.54	211,200
12 May 2021	39.72	39.88	39.22	39.26	38.47	357,600
11 May 2021	39.08	39.36	39.02	39.21	38.42	282,500
10 May 2021	39.24	39.62	39.17	39.40	38.60	318,600
07 May 2021	39.18	39.46	39.18	39.40	38.60	163,000
06 May 2021	38.55	38.84	38.53	38.80	38.01	384,200
05 May 2021	39.90	39.91	39.53	39.61	38.81	197,700
04 May 2021	39.97	40.06	39.77	40.05	39.24	178,700
03 May 2021	40.13	40.34	40.10	40.31	39.49	251,000
30 Apr 2021	40.12	40.16	39.71	39.89	39.08	287,400
29 Apr 2021	39.57	39.66	39.31	39.65	38.85	154,200
28 Apr 2021	39.25	39.35	39.09	39.13	38.34	346,500
27 Apr 2021	39.44	39.51	39.28	39.37	38.57	351,700
26 Apr 2021	39.28	39.41	39.13	39.28	38.48	142,700
23 Apr 2021	39.19	39.46	39.01	39.43	38.63	128,500
22 Apr 2021	39.43	39.58	39.24	39.35	38.55	178,700
21 Apr 2021	38.80	39.24	38.80	39.21	38.42	151,300
20 Apr 2021	38.52	38.64	38.43	38.50	37.72	159,600
19 Apr 2021	38.71	38.71	38.45	38.60	37.82	173,200
16 Apr 2021	37.80	38.15	37.80	38.13	37.36	195,100
15 Apr 2021	37.67	37.95	37.67	37.92	37.15	245,200
14 Apr 2021	37.90	37.93	37.64	37.68	36.92	162,100
13 Apr 2021	37.90	38.09	37.70	37.84	37.07	218,200
12 Apr 2021	37.78	38.20	37.76	38.16	37.39	345,800
09 Apr 2021	37.51	37.67	37.40	37.60	36.84	524,000
08 Apr 2021	37.56	37.71	37.32	37.52	36.76	182,800
07 Apr 2021	37.36	37.43	37.05	37.15	36.40	258,100
06 Apr 2021	37.49	37.52	37.04	37.05	36.30	261,600
05 Apr 2021	36.73	37.06	36.73	36.94	36.19	181,300
01 Apr 2021	36.84	37.01	36.70	36.70	35.96	246,500
31 Mar 2021	36.82	37.06	36.76	36.88	36.13	174,600
30 Mar 2021	37.31	37.34	36.91	36.93	36.18	147,800
29 Mar 2021	37.46	37.74	37.44	37.48	36.72	285,800
26 Mar 2021	37.47	37.58	37.19	37.58	36.82	242,700
25 Mar 2021	36.70	36.91	36.54	36.85	36.10	308,800
24 Mar 2021	36.37	36.64	36.28	36.62	35.88	717,300
23 Mar 2021	36.77	36.87	36.60	36.72	35.98	284,400
22 Mar 2021	36.69	36.73	36.54	36.65	35.91	214,600
19 Mar 2021	36.49	36.89	36.46	36.73	35.99	323,400
18 Mar 2021	36.63	36.87	36.45	36.48	35.74	179,200
17 Mar 2021	36.13	36.61	35.89	36.61	35.87	589,900
16 Mar 2021	36.48	36.75	36.44	36.44	35.70	420,300
15 Mar 2021	36.23	36.41	36.12	36.32	35.58	514,500
12 Mar 2021	36.22	36.52	36.17	36.52	35.78	553,200
11 Mar 2021	36.37	36.76	36.34	36.61	35.87	750,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1007,032.30-46.12(-0.65%)

FTSE 25022,948.83-101.63(-0.44%)

AIM1,251.11+3.84(+0.31%)

GBP/EUR1.1713-0.0024(-0.20%)

GBP/USD1.3908-0.0050(-0.35%)

BTC-GBP30,073.48+81.89(+0.27%)

Fresenius Medical Care AG & Co. KGaA (FMS)

FTSE 100
7,032.30
-46.12(-0.65%)

FTSE 250
22,948.83
-101.63(-0.44%)

AIM
1,251.11
+3.84(+0.31%)

GBP/EUR
1.1713
-0.0024(-0.20%)

GBP/USD
1.3908
-0.0050(-0.35%)

BTC-GBP
30,073.48
+81.89(+0.27%)