UK markets closed

Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
35.46-0.04 (-0.11%)
At close: 4:00PM EDT
35.46 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202135.2835.5135.1635.4635.46299,000
14 Oct 202135.5135.6335.4235.5035.50155,700
13 Oct 202135.1035.2535.0135.1835.18463,800
12 Oct 202134.8735.0034.7734.8134.81323,200
11 Oct 202135.3935.4035.0035.0035.00480,500
08 Oct 202134.9335.1034.8034.8934.89253,800
07 Oct 202134.6535.0034.6534.8134.81521,600
06 Oct 202134.5034.5834.2834.5634.56489,900
05 Oct 202134.8535.0234.7934.8734.87523,000
04 Oct 202135.3335.6335.1335.2635.26435,900
01 Oct 202135.1235.3034.9735.2435.24826,200
30 Sept 202135.2135.3234.9634.9734.97306,700
29 Sept 202135.3335.4035.1335.2335.23374,100
28 Sept 202135.6135.6235.3035.4735.47173,000
27 Sept 202135.8435.9535.7235.7835.78179,100
24 Sept 202136.0036.0435.7435.9235.92216,800
23 Sept 202136.0436.1035.8735.9235.92232,200
22 Sept 202136.8136.8436.2236.2636.26671,200
21 Sept 202135.9136.3235.7435.7835.78352,700
20 Sept 202135.1835.6435.1235.3035.30307,700
17 Sept 202135.5235.6435.2735.5535.55278,600
16 Sept 202135.2935.4135.1235.3535.35178,700
15 Sept 202135.5135.7335.2835.6935.69441,100
14 Sept 202136.9136.9536.4336.4536.45115,100
13 Sept 202136.5736.6836.4736.5736.57193,700
10 Sept 202136.8336.9736.3936.4836.48583,000
09 Sept 202138.5838.6738.1138.1738.17256,200
08 Sept 202138.4138.7438.4038.5638.56220,200
07 Sept 202138.8139.0638.7838.9138.91233,700
03 Sept 202138.5538.9138.3738.6838.68368,500
02 Sept 202138.6239.1238.5339.0439.04414,400
01 Sept 202138.8139.0538.7238.8938.89186,500
31 Aug 202138.5138.6638.3338.5838.58416,600
30 Aug 202138.5538.8438.5238.7738.77292,700
27 Aug 202139.0239.1938.8938.9338.93245,100
26 Aug 202139.6439.7139.4539.5639.56245,800
25 Aug 202139.8039.8239.3339.4839.48818,800
24 Aug 202140.1340.3540.0440.1740.17237,300
23 Aug 202140.2340.4540.1040.3240.32218,800
20 Aug 202139.7240.0639.7040.0040.00317,200
19 Aug 202140.0340.1839.8340.0640.06696,000
18 Aug 202140.8240.8540.5040.5040.50102,800
17 Aug 202140.5640.8040.4840.8040.80134,400
16 Aug 202140.6040.7640.5340.7040.70206,900
13 Aug 202140.4240.6340.3340.6040.60418,400
12 Aug 202140.0440.0939.9540.0440.041,259,000
11 Aug 202140.0440.2739.9940.0940.09742,600
10 Aug 202139.9540.1339.7439.8839.881,121,100
09 Aug 202139.4039.5339.3239.3739.37347,200
06 Aug 202139.4339.5539.3339.4339.43253,600
05 Aug 202140.0540.0939.7939.9739.97371,700
04 Aug 202139.9140.1839.8539.9339.93240,100
03 Aug 202139.6040.0939.5139.9839.98307,400
02 Aug 202138.1438.5738.0838.3638.36592,300
30 Jul 202139.8539.9739.2939.3239.32799,200
29 Jul 202141.3041.3841.1141.2741.27299,000
28 Jul 202140.6740.9740.6140.9640.96197,900
27 Jul 202140.3040.5740.2640.3940.39562,100
26 Jul 202140.6440.7340.4540.4840.48445,400
23 Jul 202140.7140.9640.6540.7740.77293,700
22 Jul 202140.7840.9140.6140.6640.66224,000
21 Jul 202139.9840.4039.9340.2940.29354,000
20 Jul 202139.6040.0339.5739.8639.86191,600
19 Jul 202140.4740.6740.2240.3740.37241,700
16 Jul 202141.1041.1840.9441.0541.0551,100
15 Jul 202141.1441.1840.8841.0141.0198,500
14 Jul 202141.6842.1341.6441.8941.89300,200
13 Jul 202141.4741.6141.3041.3141.3188,000
12 Jul 202141.2841.4941.2641.4741.47148,200
09 Jul 202140.6440.8640.6040.8140.8175,000
08 Jul 202140.4840.6440.4240.5240.52142,900
07 Jul 202140.4340.7240.4040.6740.67126,400
06 Jul 202140.2040.2139.9140.1140.11118,200
02 Jul 202140.9741.0740.8340.9240.92137,600
01 Jul 202141.7141.9241.6841.7441.74150,300
30 Jun 202141.7041.7941.3941.5741.57154,500
29 Jun 202141.5141.6041.3041.3341.3382,000
28 Jun 202141.8141.9741.7441.8341.83247,200
25 Jun 202141.8341.8841.7441.7941.7992,100
24 Jun 202141.5441.7441.3541.4941.49144,800
23 Jun 202141.3241.3540.8640.8640.86563,000
22 Jun 202141.4041.6141.2941.4141.41425,600
21 Jun 202141.3041.5141.2441.4841.48288,400
18 Jun 202141.4841.8141.3741.5241.52467,800
17 Jun 202141.6241.9941.6041.9341.93663,400
16 Jun 202142.4142.4541.7941.9741.971,075,000
15 Jun 202141.8142.1441.7942.1342.13518,700
14 Jun 202141.8641.9941.7041.9241.92126,400
11 Jun 202141.6241.6241.4141.6041.6089,900
10 Jun 202141.5341.7741.5041.5941.5980,200
09 Jun 202141.5141.6741.4141.5941.59127,600
08 Jun 202141.4341.4541.0541.1041.10167,100
07 Jun 202141.2041.3341.1241.1341.13125,100
04 Jun 202141.0141.1440.9341.0541.05131,400
03 Jun 202140.3740.7740.3040.7140.71146,100
02 Jun 202139.9140.1739.9140.0640.06229,200
01 Jun 202140.2840.3039.9139.9139.91112,500
28 May 202140.0040.1939.9940.0840.08148,000
27 May 202140.2940.5540.2240.3340.33195,800
26 May 202140.7340.7340.3740.5240.52265,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...