UK markets closed

Fresenius Medical Care AG & Co. KGaA (FMS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.76+1.22 (+6.27%)
As of 02:09PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202420.6620.8420.4620.7620.76393,701
19 Apr 202419.2319.6019.2319.5419.54458,600
18 Apr 202419.0419.4119.0319.3919.39625,100
17 Apr 202418.9619.0418.8118.9718.97278,300
16 Apr 202418.6318.6718.4818.6018.60347,400
15 Apr 202418.8618.8818.6718.7718.77516,100
12 Apr 202418.8918.9418.3218.3918.39442,500
11 Apr 202419.1519.2018.7918.9318.93288,300
10 Apr 202419.1819.2418.9819.0819.08283,600
09 Apr 202419.0719.2419.0219.2419.24216,100
08 Apr 202418.7919.1118.7818.9018.90354,300
05 Apr 202418.7318.7818.6218.7518.75183,200
04 Apr 202419.1419.2118.7318.7318.73217,400
03 Apr 202418.6818.8518.5818.8318.83200,100
02 Apr 202418.7418.8618.6418.7718.77369,000
01 Apr 202419.3319.3319.0019.0919.09247,800
28 Mar 202419.3619.4419.2419.2819.28204,400
27 Mar 202418.9919.3818.9919.3619.36300,200
26 Mar 202418.8918.9818.8118.9118.91217,100
25 Mar 202418.9319.0918.9118.9218.92276,100
22 Mar 202419.1119.1118.7418.7418.74346,800
21 Mar 202419.3519.3819.0519.0619.06578,700
20 Mar 202419.4219.7019.2919.6619.66286,200
19 Mar 202419.3719.5619.3519.5319.53319,500
18 Mar 202419.0819.1118.9219.0319.03396,500
15 Mar 202419.2619.3118.8219.0419.041,666,100
14 Mar 202420.0920.0919.5119.6319.63460,200
13 Mar 202420.1320.2420.0020.0820.08585,300
12 Mar 202420.0720.2019.9120.1320.13430,900
11 Mar 202420.0720.2720.0120.0720.07614,300
08 Mar 202420.4720.5020.2720.3520.35384,400
07 Mar 202420.4920.6920.4920.6520.65398,200
06 Mar 202420.3820.4819.9520.0520.051,620,900
05 Mar 202420.4521.0920.3420.7620.761,159,200
04 Mar 202418.6518.8718.5818.6718.67605,800
01 Mar 202419.2319.4519.0219.3619.36394,200
29 Feb 202419.3819.3819.0119.2119.21346,500
28 Feb 202419.4619.5219.2419.3119.31236,800
27 Feb 202419.6919.7319.5419.6219.62412,300
26 Feb 202419.8219.8919.6619.6919.69323,400
23 Feb 202419.3319.3819.2219.3719.37408,000
22 Feb 202419.4419.5719.3419.5619.56553,300
21 Feb 202419.3919.5119.1119.3219.32909,900
20 Feb 202420.3620.6719.8520.6220.62747,400
16 Feb 202420.9321.2020.8221.1121.11576,600
15 Feb 202420.9321.0920.8421.0421.041,022,000
14 Feb 202421.3221.4820.9721.2021.20642,400
13 Feb 202419.9320.2119.8220.1320.13455,400
12 Feb 202419.6020.1719.6020.0020.00395,600
09 Feb 202419.4919.5919.3019.5419.54295,300
08 Feb 202419.6319.7219.4819.7119.71190,500
07 Feb 202419.7819.8419.6319.6919.69213,600
06 Feb 202419.5219.9119.5219.8619.86210,200
05 Feb 202419.3519.4819.2519.4019.40396,800
02 Feb 202419.5719.5719.1819.3219.32217,000
01 Feb 202419.4119.6919.3419.6719.67202,000
31 Jan 202419.4919.6519.2819.3019.30329,000
30 Jan 202419.4519.6019.4019.4319.43325,500
29 Jan 202419.8420.0919.7620.0820.08405,400
26 Jan 202419.9120.1019.8620.0720.07349,300
25 Jan 202419.8719.8819.5619.8619.86379,300
24 Jan 202420.2920.3319.9019.9419.94472,400
23 Jan 202419.6219.6619.5019.5519.55226,100
22 Jan 202419.5919.8819.5819.7019.70389,700
19 Jan 202419.3319.5619.2619.5519.55249,400
18 Jan 202419.2419.4119.1619.3819.38302,700
17 Jan 202419.1519.2118.9519.1019.10569,700
16 Jan 202419.7719.8219.5719.6219.62267,800
12 Jan 202420.1620.2720.0220.0920.09310,200
11 Jan 202420.4720.5520.1020.2520.25444,300
10 Jan 202420.2320.3320.0920.2420.24304,700
09 Jan 202420.3720.4620.2620.2720.27618,500
08 Jan 202420.4020.7420.4020.6620.66601,500
05 Jan 202420.5120.7420.4020.5720.57343,000
04 Jan 202420.9721.0120.8620.8620.86195,600
03 Jan 202420.5220.7920.5220.5720.57383,400
02 Jan 202420.9521.3520.9221.2521.25292,800
29 Dec 202320.8521.0520.8120.8320.83165,400
28 Dec 202320.9721.1020.8720.9320.93146,400
27 Dec 202321.0521.1320.9521.0421.04194,700
26 Dec 202320.9821.1320.8521.1321.13169,600
22 Dec 202320.9421.1220.8220.8920.89190,300
21 Dec 202321.0121.1120.8421.0021.00406,500
20 Dec 202320.8520.9720.4820.4920.49284,400
19 Dec 202320.7620.8820.5720.6320.63337,500
18 Dec 202320.6320.7620.5120.6520.65485,600
15 Dec 202320.8121.1720.6020.6220.621,768,200
14 Dec 202321.3321.5221.2821.3321.33346,800
13 Dec 202320.4521.1120.4321.0821.08410,400
12 Dec 202320.5420.6720.4920.6520.65264,000
11 Dec 202320.5420.7120.5020.6320.63457,200
08 Dec 202320.3020.6420.2920.6320.63317,900
07 Dec 202319.9920.1519.9120.1220.12256,800
06 Dec 202320.1020.2619.9719.9919.99568,700
05 Dec 202320.5420.6220.3420.3420.34368,300
04 Dec 202320.6821.0920.6721.0721.07266,600
01 Dec 202320.4220.7620.4220.7220.72235,700
30 Nov 202320.6020.6620.4420.5120.51251,600
29 Nov 202320.4220.5920.4220.4720.47268,700
28 Nov 202320.4220.6020.3120.4120.41380,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...