UK markets closed

Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.04+0.08 (+0.57%)
At close: 04:00PM EDT
14.27 +0.23 (+1.64%)
After hours: 06:17PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202216.6116.7216.5616.6716.671,784,700
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
02 Sept 202216.9917.2016.7316.8116.81623,500
01 Sept 202216.7416.8916.5716.8916.89657,400
31 Aug 202217.1117.2817.0617.1017.10661,400
30 Aug 202217.1617.1916.9917.0717.07724,200
29 Aug 202217.0417.1316.9817.0817.08683,600
26 Aug 202217.7217.7317.0017.0017.00708,200
25 Aug 202217.5917.7517.5017.6717.67778,400
24 Aug 202217.2617.8217.0117.7117.715,070,100
23 Aug 202217.9518.0917.7918.0218.021,586,200
22 Aug 202218.1918.2117.7717.8517.851,225,700
19 Aug 202218.1718.2518.0618.1218.12525,700
18 Aug 202218.3718.3818.0518.1618.16736,600
17 Aug 202218.6318.7018.3418.3918.39531,200
16 Aug 202218.9519.0618.8518.9718.97702,800
15 Aug 202218.7618.8018.6118.6518.65632,800
12 Aug 202218.9018.9418.7218.8818.88384,900
11 Aug 202218.9619.1718.8418.8518.85595,700
10 Aug 202219.0419.0918.7418.7518.75546,200
09 Aug 202218.5918.8418.5918.6618.66578,200
08 Aug 202218.5918.7818.5318.6618.66668,600
05 Aug 202218.5118.7518.4318.6818.68621,900
04 Aug 202218.5318.5918.4018.4418.44563,200
03 Aug 202218.4118.5718.1618.5118.51815,700
02 Aug 202218.6018.6718.3018.3118.311,028,700
01 Aug 202218.1918.4418.1618.3518.351,304,900
29 Jul 202218.3018.6118.1718.5218.521,269,400
28 Jul 202219.3419.4118.9319.3219.321,968,100
27 Jul 202222.2422.5122.0622.4922.49998,400
26 Jul 202222.6022.7822.5722.5822.58470,700
25 Jul 202223.0223.0822.6922.7622.76521,200
22 Jul 202222.6822.9522.6522.7822.78823,700
21 Jul 202222.2422.5522.0922.3422.341,548,600
20 Jul 202223.4123.4122.7222.8222.821,825,400
19 Jul 202223.0723.5823.0523.4023.402,094,700
18 Jul 202223.1723.1822.7422.7622.761,638,600
15 Jul 202223.3723.6323.1923.4623.46883,700
14 Jul 202222.6722.9622.5322.7722.77797,200
13 Jul 202223.2023.4622.1423.2023.201,369,100
12 Jul 202223.1723.8623.1623.7323.73745,100
11 Jul 202223.6923.8023.6223.7123.71425,600
08 Jul 202223.8624.3023.8324.0724.07808,900
07 Jul 202224.0224.3024.0024.2924.29721,000
06 Jul 202224.1724.3324.1024.2124.21441,700
05 Jul 202224.4124.6024.2024.5924.59383,900
01 Jul 202224.5425.1224.5225.1125.11383,600
30 Jun 202224.8325.0624.6724.9424.94339,100
29 Jun 202225.2525.2825.0425.1125.11630,800
28 Jun 202225.1025.4124.9524.9924.99745,500
27 Jun 202224.9525.6024.8525.4525.451,419,500
24 Jun 202224.6925.1024.6624.9524.95573,400
23 Jun 202224.1024.3524.0024.1724.171,228,900
22 Jun 202223.2924.0723.2923.9323.931,968,500
21 Jun 202226.1826.2023.3523.5723.573,802,500
17 Jun 202225.9626.1725.7625.8025.80434,800
16 Jun 202226.0626.3825.9226.1926.19552,400
15 Jun 202226.4026.5625.9726.3626.36428,700
14 Jun 202226.6426.6625.9926.1426.14757,200
13 Jun 202226.5926.9526.5326.5826.58832,800
10 Jun 202226.6526.9126.5126.7326.73523,000
09 Jun 202227.5327.6727.1127.1227.12472,800
08 Jun 202228.6128.7328.2928.2928.29326,400
07 Jun 202228.7129.1428.7129.1029.10899,600
06 Jun 202228.8828.9628.6028.7228.72348,000
03 Jun 202228.6528.7928.5828.6928.69326,300
02 Jun 202228.3928.7727.9228.7528.75596,200
01 Jun 202230.2930.2929.2329.4429.44406,600
31 May 202230.6230.6330.3330.5130.51221,900
27 May 202230.3330.4530.2730.4530.45180,900
26 May 202230.2830.5030.2030.3730.37275,800
25 May 202229.8930.3729.8730.2030.20689,700
24 May 202230.1730.2929.9330.1130.111,006,500
23 May 202229.7730.0529.7029.8729.87346,900
20 May 202229.7329.9229.4929.9129.91361,600
19 May 202229.3129.7229.2129.6029.60398,800
18 May 202229.9730.0129.2929.3329.33513,300
17 May 202230.0030.0929.7930.0030.00335,300
16 May 202229.5329.9129.3729.7829.78349,600
13 May 202228.9129.4528.9129.2129.21486,000
13 May 20220.709 Dividend
12 May 202229.6529.7129.1729.5028.79673,300
11 May 202230.8531.0030.0030.0129.29680,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...