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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	35.28	35.51	35.16	35.46	35.46	299,000
14 Oct 2021	35.51	35.63	35.42	35.50	35.50	155,700
13 Oct 2021	35.10	35.25	35.01	35.18	35.18	463,800
12 Oct 2021	34.87	35.00	34.77	34.81	34.81	323,200
11 Oct 2021	35.39	35.40	35.00	35.00	35.00	480,500
08 Oct 2021	34.93	35.10	34.80	34.89	34.89	253,800
07 Oct 2021	34.65	35.00	34.65	34.81	34.81	521,600
06 Oct 2021	34.50	34.58	34.28	34.56	34.56	489,900
05 Oct 2021	34.85	35.02	34.79	34.87	34.87	523,000
04 Oct 2021	35.33	35.63	35.13	35.26	35.26	435,900
01 Oct 2021	35.12	35.30	34.97	35.24	35.24	826,200
30 Sept 2021	35.21	35.32	34.96	34.97	34.97	306,700
29 Sept 2021	35.33	35.40	35.13	35.23	35.23	374,100
28 Sept 2021	35.61	35.62	35.30	35.47	35.47	173,000
27 Sept 2021	35.84	35.95	35.72	35.78	35.78	179,100
24 Sept 2021	36.00	36.04	35.74	35.92	35.92	216,800
23 Sept 2021	36.04	36.10	35.87	35.92	35.92	232,200
22 Sept 2021	36.81	36.84	36.22	36.26	36.26	671,200
21 Sept 2021	35.91	36.32	35.74	35.78	35.78	352,700
20 Sept 2021	35.18	35.64	35.12	35.30	35.30	307,700
17 Sept 2021	35.52	35.64	35.27	35.55	35.55	278,600
16 Sept 2021	35.29	35.41	35.12	35.35	35.35	178,700
15 Sept 2021	35.51	35.73	35.28	35.69	35.69	441,100
14 Sept 2021	36.91	36.95	36.43	36.45	36.45	115,100
13 Sept 2021	36.57	36.68	36.47	36.57	36.57	193,700
10 Sept 2021	36.83	36.97	36.39	36.48	36.48	583,000
09 Sept 2021	38.58	38.67	38.11	38.17	38.17	256,200
08 Sept 2021	38.41	38.74	38.40	38.56	38.56	220,200
07 Sept 2021	38.81	39.06	38.78	38.91	38.91	233,700
03 Sept 2021	38.55	38.91	38.37	38.68	38.68	368,500
02 Sept 2021	38.62	39.12	38.53	39.04	39.04	414,400
01 Sept 2021	38.81	39.05	38.72	38.89	38.89	186,500
31 Aug 2021	38.51	38.66	38.33	38.58	38.58	416,600
30 Aug 2021	38.55	38.84	38.52	38.77	38.77	292,700
27 Aug 2021	39.02	39.19	38.89	38.93	38.93	245,100
26 Aug 2021	39.64	39.71	39.45	39.56	39.56	245,800
25 Aug 2021	39.80	39.82	39.33	39.48	39.48	818,800
24 Aug 2021	40.13	40.35	40.04	40.17	40.17	237,300
23 Aug 2021	40.23	40.45	40.10	40.32	40.32	218,800
20 Aug 2021	39.72	40.06	39.70	40.00	40.00	317,200
19 Aug 2021	40.03	40.18	39.83	40.06	40.06	696,000
18 Aug 2021	40.82	40.85	40.50	40.50	40.50	102,800
17 Aug 2021	40.56	40.80	40.48	40.80	40.80	134,400
16 Aug 2021	40.60	40.76	40.53	40.70	40.70	206,900
13 Aug 2021	40.42	40.63	40.33	40.60	40.60	418,400
12 Aug 2021	40.04	40.09	39.95	40.04	40.04	1,259,000
11 Aug 2021	40.04	40.27	39.99	40.09	40.09	742,600
10 Aug 2021	39.95	40.13	39.74	39.88	39.88	1,121,100
09 Aug 2021	39.40	39.53	39.32	39.37	39.37	347,200
06 Aug 2021	39.43	39.55	39.33	39.43	39.43	253,600
05 Aug 2021	40.05	40.09	39.79	39.97	39.97	371,700
04 Aug 2021	39.91	40.18	39.85	39.93	39.93	240,100
03 Aug 2021	39.60	40.09	39.51	39.98	39.98	307,400
02 Aug 2021	38.14	38.57	38.08	38.36	38.36	592,300
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,234.03+26.32(+0.37%)

FTSE 25022,984.24+123.85(+0.54%)

AIM1,229.10+4.02(+0.33%)

GBP/EUR1.1848+0.0063(+0.53%)

GBP/USD1.3751+0.0074(+0.54%)

BTC-GBP44,327.49-270.80(-0.61%)

Fresenius Medical Care AG & Co. KGaA (FMS)

FTSE 100
7,234.03
+26.32(+0.37%)

FTSE 250
22,984.24
+123.85(+0.54%)

AIM
1,229.10
+4.02(+0.33%)

GBP/EUR
1.1848
+0.0063(+0.53%)

GBP/USD
1.3751
+0.0074(+0.54%)

BTC-GBP
44,327.49
-270.80(-0.61%)