UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
25 May 202140.3940.5540.3340.4040.4093,800
24 May 202140.7840.7840.5440.6440.64116,800
24 May 20210.834 Dividend
21 May 202141.3341.5241.1541.1940.3691,200
20 May 202141.0841.4341.0441.3740.53167,200
19 May 202140.5140.5840.2540.5239.70303,000
18 May 202140.7840.8840.4040.4639.64268,000
17 May 202140.8440.9940.6640.7439.92123,300
14 May 202140.6240.7240.4840.5739.75308,200
13 May 202140.1940.4140.1140.3639.54211,200
12 May 202139.7239.8839.2239.2638.47357,600
11 May 202139.0839.3639.0239.2138.42282,500
10 May 202139.2439.6239.1739.4038.60318,600
07 May 202139.1839.4639.1839.4038.60163,000
06 May 202138.5538.8438.5338.8038.01384,200
05 May 202139.9039.9139.5339.6138.81197,700
04 May 202139.9740.0639.7740.0539.24178,700
03 May 202140.1340.3440.1040.3139.49251,000
30 Apr 202140.1240.1639.7139.8939.08287,400
29 Apr 202139.5739.6639.3139.6538.85154,200
28 Apr 202139.2539.3539.0939.1338.34346,500
27 Apr 202139.4439.5139.2839.3738.57351,700
26 Apr 202139.2839.4139.1339.2838.48142,700
23 Apr 202139.1939.4639.0139.4338.63128,500
22 Apr 202139.4339.5839.2439.3538.55178,700
21 Apr 202138.8039.2438.8039.2138.42151,300
20 Apr 202138.5238.6438.4338.5037.72159,600
19 Apr 202138.7138.7138.4538.6037.82173,200
16 Apr 202137.8038.1537.8038.1337.36195,100
15 Apr 202137.6737.9537.6737.9237.15245,200
14 Apr 202137.9037.9337.6437.6836.92162,100
13 Apr 202137.9038.0937.7037.8437.07218,200
12 Apr 202137.7838.2037.7638.1637.39345,800
09 Apr 202137.5137.6737.4037.6036.84524,000
08 Apr 202137.5637.7137.3237.5236.76182,800
07 Apr 202137.3637.4337.0537.1536.40258,100
06 Apr 202137.4937.5237.0437.0536.30261,600
05 Apr 202136.7337.0636.7336.9436.19181,300
01 Apr 202136.8437.0136.7036.7035.96246,500
31 Mar 202136.8237.0636.7636.8836.13174,600
30 Mar 202137.3137.3436.9136.9336.18147,800
29 Mar 202137.4637.7437.4437.4836.72285,800
26 Mar 202137.4737.5837.1937.5836.82242,700
25 Mar 202136.7036.9136.5436.8536.10308,800
24 Mar 202136.3736.6436.2836.6235.88717,300
23 Mar 202136.7736.8736.6036.7235.98284,400
22 Mar 202136.6936.7336.5436.6535.91214,600
19 Mar 202136.4936.8936.4636.7335.99323,400
18 Mar 202136.6336.8736.4536.4835.74179,200
17 Mar 202136.1336.6135.8936.6135.87589,900
16 Mar 202136.4836.7536.4436.4435.70420,300
15 Mar 202136.2336.4136.1236.3235.58514,500
12 Mar 202136.2236.5236.1736.5235.78553,200
11 Mar 202136.3736.7636.3436.6135.87750,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...