The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	18.37	18.81	18.34	18.74	18.74	764,000
26 Jan 2023	17.94	18.14	17.94	18.06	18.06	380,100
25 Jan 2023	17.69	17.91	17.63	17.78	17.78	391,700
24 Jan 2023	18.20	18.23	18.01	18.04	18.04	302,700
23 Jan 2023	18.16	18.43	18.14	18.37	18.37	517,500
20 Jan 2023	18.14	18.33	18.11	18.32	18.32	382,300
19 Jan 2023	17.93	18.09	17.86	18.04	18.04	368,200
18 Jan 2023	18.30	18.34	17.97	17.97	17.97	444,200
17 Jan 2023	18.18	18.27	18.04	18.18	18.18	760,900
13 Jan 2023	17.63	17.88	17.61	17.83	17.83	483,300
12 Jan 2023	17.94	17.99	17.63	17.76	17.76	500,100
11 Jan 2023	17.70	17.72	17.50	17.61	17.61	502,600
10 Jan 2023	17.61	17.71	17.45	17.62	17.62	774,100
09 Jan 2023	17.45	17.51	17.08	17.09	17.09	604,400
06 Jan 2023	17.10	17.41	16.91	17.38	17.38	560,800
05 Jan 2023	16.92	16.97	16.74	16.92	16.92	473,400
04 Jan 2023	16.59	16.93	16.57	16.85	16.85	873,200
03 Jan 2023	15.89	16.13	15.76	16.11	16.11	1,307,800
30 Dec 2022	16.28	16.38	16.23	16.34	16.34	592,300
29 Dec 2022	15.82	16.33	15.79	16.32	16.32	812,600
28 Dec 2022	15.86	15.91	15.63	15.65	15.65	465,100
27 Dec 2022	15.91	15.91	15.80	15.86	15.86	404,700
23 Dec 2022	15.72	16.03	15.69	16.00	16.00	702,900
22 Dec 2022	15.57	15.66	15.41	15.65	15.65	627,600
21 Dec 2022	15.54	15.80	15.54	15.75	15.75	571,700
20 Dec 2022	15.40	15.56	15.35	15.47	15.47	1,005,600
19 Dec 2022	15.73	15.73	15.49	15.59	15.59	1,103,300
16 Dec 2022	15.67	15.71	15.41	15.57	15.57	1,714,000
15 Dec 2022	16.07	16.09	15.80	15.80	15.80	862,700
14 Dec 2022	16.13	16.28	16.07	16.19	16.19	527,100
13 Dec 2022	16.25	16.36	16.05	16.15	16.15	712,900
12 Dec 2022	15.65	15.71	15.56	15.63	15.63	482,200
09 Dec 2022	15.96	16.03	15.85	15.86	15.86	456,900
08 Dec 2022	15.86	16.02	15.79	15.93	15.93	661,900
07 Dec 2022	15.83	15.95	15.79	15.81	15.81	708,700
06 Dec 2022	15.65	15.76	15.48	15.58	15.58	1,221,900
05 Dec 2022	16.29	16.36	16.17	16.21	16.21	925,300
02 Dec 2022	16.23	16.38	16.17	16.38	16.38	519,900
01 Dec 2022	15.98	16.12	15.91	15.98	15.98	692,300
30 Nov 2022	15.44	15.67	15.29	15.62	15.62	770,200
29 Nov 2022	15.31	15.54	15.29	15.43	15.43	694,200
28 Nov 2022	15.64	15.71	15.30	15.34	15.34	605,700
25 Nov 2022	15.46	15.63	15.44	15.59	15.59	274,500
23 Nov 2022	14.95	15.35	14.92	15.35	15.35	880,800
22 Nov 2022	15.09	15.17	14.82	14.86	14.86	1,792,400
21 Nov 2022	15.14	15.19	15.00	15.09	15.09	1,130,800
18 Nov 2022	15.26	15.48	15.25	15.35	15.35	555,300
17 Nov 2022	14.94	15.12	14.91	15.08	15.08	610,700
16 Nov 2022	15.36	15.47	15.20	15.24	15.24	747,800
15 Nov 2022	15.51	15.76	15.28	15.44	15.44	1,245,100
14 Nov 2022	15.42	15.68	15.36	15.37	15.37	848,500
11 Nov 2022	15.16	15.47	15.08	15.44	15.44	803,500
10 Nov 2022	14.59	14.79	14.57	14.77	14.77	940,600
09 Nov 2022	14.05	14.22	13.95	14.04	14.04	819,000
08 Nov 2022	14.33	14.45	14.20	14.25	14.25	1,021,800
07 Nov 2022	14.17	14.41	14.17	14.38	14.38	1,767,600
04 Nov 2022	14.05	14.47	14.00	14.28	14.28	1,307,700
03 Nov 2022	13.71	13.87	13.42	13.85	13.85	4,239,900
02 Nov 2022	13.72	14.31	13.70	14.20	14.20	4,064,100
01 Nov 2022	13.54	13.90	13.54	13.69	13.69	1,398,900
31 Oct 2022	13.60	13.99	13.55	13.87	13.87	2,709,900
28 Oct 2022	13.72	13.72	13.07	13.18	13.18	4,232,500
27 Oct 2022	14.48	14.56	14.32	14.36	14.36	812,100
26 Oct 2022	14.28	14.50	14.25	14.31	14.31	1,622,100
25 Oct 2022	13.84	14.23	13.83	14.18	14.18	1,436,800
24 Oct 2022	13.48	13.70	13.44	13.66	13.66	2,753,900
21 Oct 2022	13.53	13.69	13.40	13.65	13.65	2,892,400
20 Oct 2022	13.73	13.89	13.65	13.69	13.69	1,243,000
19 Oct 2022	13.84	14.03	13.77	13.84	13.84	3,495,100
18 Oct 2022	13.69	13.78	13.57	13.66	13.66	1,113,600
17 Oct 2022	13.56	13.72	13.51	13.56	13.56	969,100
14 Oct 2022	13.23	13.43	13.20	13.33	13.33	2,106,800
13 Oct 2022	12.92	13.46	12.91	13.34	13.34	1,171,800
12 Oct 2022	12.95	13.07	12.82	12.84	12.84	903,400
11 Oct 2022	12.97	13.34	12.90	13.13	13.13	1,100,800
10 Oct 2022	12.98	12.98	12.79	12.81	12.81	1,029,400
07 Oct 2022	13.47	13.51	13.21	13.30	13.30	876,000
06 Oct 2022	13.89	13.89	13.57	13.64	13.64	897,700
05 Oct 2022	14.17	14.23	13.95	14.14	14.14	1,222,200
04 Oct 2022	14.62	14.91	14.60	14.85	14.85	1,348,400
03 Oct 2022	13.88	14.26	13.70	14.22	14.22	1,646,100
30 Sept 2022	14.21	14.25	14.02	14.04	14.04	674,900
29 Sept 2022	13.90	14.01	13.75	13.96	13.96	674,900
28 Sept 2022	13.84	14.19	13.73	14.13	14.13	687,100
27 Sept 2022	13.94	14.08	13.69	13.76	13.76	1,148,500
26 Sept 2022	14.33	14.40	14.08	14.16	14.16	691,800
23 Sept 2022	14.57	14.65	14.16	14.39	14.39	1,108,800
22 Sept 2022	15.02	15.16	14.87	15.05	15.05	743,400
21 Sept 2022	15.66	15.70	15.40	15.41	15.41	777,000
20 Sept 2022	16.01	16.07	15.80	15.89	15.89	1,035,900
19 Sept 2022	16.36	16.52	16.24	16.50	16.50	915,800
16 Sept 2022	16.61	16.72	16.56	16.67	16.67	1,785,800
15 Sept 2022	16.65	16.95	16.63	16.79	16.79	877,000
14 Sept 2022	16.69	16.90	16.53	16.82	16.82	825,000
13 Sept 2022	17.49	17.62	17.17	17.22	17.22	1,057,900
12 Sept 2022	17.27	17.68	17.27	17.56	17.56	1,066,600
09 Sept 2022	16.59	16.89	16.58	16.81	16.81	740,500
08 Sept 2022	16.16	16.38	16.06	16.31	16.31	1,217,300
07 Sept 2022	16.63	17.09	16.61	17.05	17.05	600,600
06 Sept 2022	16.84	17.05	16.77	16.87	16.87	589,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1403+0.0014(+0.12%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP18,636.17-36.37(-0.19%)

The Crypto Mile

Fresenius Medical Care AG & Co. KGaA (FMS)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1403
+0.0014(+0.12%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
18,636.17
-36.37(-0.19%)