UK markets closed

Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.74+0.68 (+3.77%)
At close: 04:00PM EST
18.84 +0.10 (+0.53%)
After hours: 06:49PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202318.3718.8118.3418.7418.74764,000
26 Jan 202317.9418.1417.9418.0618.06380,100
25 Jan 202317.6917.9117.6317.7817.78391,700
24 Jan 202318.2018.2318.0118.0418.04302,700
23 Jan 202318.1618.4318.1418.3718.37517,500
20 Jan 202318.1418.3318.1118.3218.32382,300
19 Jan 202317.9318.0917.8618.0418.04368,200
18 Jan 202318.3018.3417.9717.9717.97444,200
17 Jan 202318.1818.2718.0418.1818.18760,900
13 Jan 202317.6317.8817.6117.8317.83483,300
12 Jan 202317.9417.9917.6317.7617.76500,100
11 Jan 202317.7017.7217.5017.6117.61502,600
10 Jan 202317.6117.7117.4517.6217.62774,100
09 Jan 202317.4517.5117.0817.0917.09604,400
06 Jan 202317.1017.4116.9117.3817.38560,800
05 Jan 202316.9216.9716.7416.9216.92473,400
04 Jan 202316.5916.9316.5716.8516.85873,200
03 Jan 202315.8916.1315.7616.1116.111,307,800
30 Dec 202216.2816.3816.2316.3416.34592,300
29 Dec 202215.8216.3315.7916.3216.32812,600
28 Dec 202215.8615.9115.6315.6515.65465,100
27 Dec 202215.9115.9115.8015.8615.86404,700
23 Dec 202215.7216.0315.6916.0016.00702,900
22 Dec 202215.5715.6615.4115.6515.65627,600
21 Dec 202215.5415.8015.5415.7515.75571,700
20 Dec 202215.4015.5615.3515.4715.471,005,600
19 Dec 202215.7315.7315.4915.5915.591,103,300
16 Dec 202215.6715.7115.4115.5715.571,714,000
15 Dec 202216.0716.0915.8015.8015.80862,700
14 Dec 202216.1316.2816.0716.1916.19527,100
13 Dec 202216.2516.3616.0516.1516.15712,900
12 Dec 202215.6515.7115.5615.6315.63482,200
09 Dec 202215.9616.0315.8515.8615.86456,900
08 Dec 202215.8616.0215.7915.9315.93661,900
07 Dec 202215.8315.9515.7915.8115.81708,700
06 Dec 202215.6515.7615.4815.5815.581,221,900
05 Dec 202216.2916.3616.1716.2116.21925,300
02 Dec 202216.2316.3816.1716.3816.38519,900
01 Dec 202215.9816.1215.9115.9815.98692,300
30 Nov 202215.4415.6715.2915.6215.62770,200
29 Nov 202215.3115.5415.2915.4315.43694,200
28 Nov 202215.6415.7115.3015.3415.34605,700
25 Nov 202215.4615.6315.4415.5915.59274,500
23 Nov 202214.9515.3514.9215.3515.35880,800
22 Nov 202215.0915.1714.8214.8614.861,792,400
21 Nov 202215.1415.1915.0015.0915.091,130,800
18 Nov 202215.2615.4815.2515.3515.35555,300
17 Nov 202214.9415.1214.9115.0815.08610,700
16 Nov 202215.3615.4715.2015.2415.24747,800
15 Nov 202215.5115.7615.2815.4415.441,245,100
14 Nov 202215.4215.6815.3615.3715.37848,500
11 Nov 202215.1615.4715.0815.4415.44803,500
10 Nov 202214.5914.7914.5714.7714.77940,600
09 Nov 202214.0514.2213.9514.0414.04819,000
08 Nov 202214.3314.4514.2014.2514.251,021,800
07 Nov 202214.1714.4114.1714.3814.381,767,600
04 Nov 202214.0514.4714.0014.2814.281,307,700
03 Nov 202213.7113.8713.4213.8513.854,239,900
02 Nov 202213.7214.3113.7014.2014.204,064,100
01 Nov 202213.5413.9013.5413.6913.691,398,900
31 Oct 202213.6013.9913.5513.8713.872,709,900
28 Oct 202213.7213.7213.0713.1813.184,232,500
27 Oct 202214.4814.5614.3214.3614.36812,100
26 Oct 202214.2814.5014.2514.3114.311,622,100
25 Oct 202213.8414.2313.8314.1814.181,436,800
24 Oct 202213.4813.7013.4413.6613.662,753,900
21 Oct 202213.5313.6913.4013.6513.652,892,400
20 Oct 202213.7313.8913.6513.6913.691,243,000
19 Oct 202213.8414.0313.7713.8413.843,495,100
18 Oct 202213.6913.7813.5713.6613.661,113,600
17 Oct 202213.5613.7213.5113.5613.56969,100
14 Oct 202213.2313.4313.2013.3313.332,106,800
13 Oct 202212.9213.4612.9113.3413.341,171,800
12 Oct 202212.9513.0712.8212.8412.84903,400
11 Oct 202212.9713.3412.9013.1313.131,100,800
10 Oct 202212.9812.9812.7912.8112.811,029,400
07 Oct 202213.4713.5113.2113.3013.30876,000
06 Oct 202213.8913.8913.5713.6413.64897,700
05 Oct 202214.1714.2313.9514.1414.141,222,200
04 Oct 202214.6214.9114.6014.8514.851,348,400
03 Oct 202213.8814.2613.7014.2214.221,646,100
30 Sept 202214.2114.2514.0214.0414.04674,900
29 Sept 202213.9014.0113.7513.9613.96674,900
28 Sept 202213.8414.1913.7314.1314.13687,100
27 Sept 202213.9414.0813.6913.7613.761,148,500
26 Sept 202214.3314.4014.0814.1614.16691,800
23 Sept 202214.5714.6514.1614.3914.391,108,800
22 Sept 202215.0215.1614.8715.0515.05743,400
21 Sept 202215.6615.7015.4015.4115.41777,000
20 Sept 202216.0116.0715.8015.8915.891,035,900
19 Sept 202216.3616.5216.2416.5016.50915,800
16 Sept 202216.6116.7216.5616.6716.671,785,800
15 Sept 202216.6516.9516.6316.7916.79877,000
14 Sept 202216.6916.9016.5316.8216.82825,000
13 Sept 202217.4917.6217.1717.2217.221,057,900
12 Sept 202217.2717.6817.2717.5617.561,066,600
09 Sept 202216.5916.8916.5816.8116.81740,500
08 Sept 202216.1616.3816.0616.3116.311,217,300
07 Sept 202216.6317.0916.6117.0517.05600,600
06 Sept 202216.8417.0516.7716.8716.87589,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...