Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Fresenius Medical Care AG | FMS | NYSE | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.11 | -0.54% | 20.10 | 19:56:10 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 20.09 | 19.905 | 20.15 | 20.10 | 20.21 |
FMS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
FMS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 20.10 | -0.11 | -0.54% | 20.09 | 20.15 | 19.905 | 306,868 |
| Apr 25 2024 | 20.21 | -0.55 | -2.65% | 20.36 | 20.38 | 20.18 | 387,743 |
| Apr 24 2024 | 20.76 | -0.72 | -3.35% | 20.98 | 21.00 | 20.69 | 396,250 |
| Apr 23 2024 | 21.48 | 0.93 | 4.53% | 20.97 | 21.50 | 20.90 | 773,038 |
| Apr 22 2024 | 20.55 | 1.01 | 5.17% | 20.66 | 20.84 | 20.46 | 603,559 |
| Apr 19 2024 | 19.54 | 0.15 | 0.77% | 19.23 | 19.60 | 19.23 | 458,574 |
| Apr 18 2024 | 19.39 | 0.42 | 2.21% | 19.04 | 19.41 | 19.03 | 625,142 |
| Apr 17 2024 | 18.97 | 0.37 | 1.99% | 18.96 | 19.04 | 18.805 | 278,277 |
| Apr 16 2024 | 18.60 | -0.17 | -0.91% | 18.57 | 18.665 | 18.48 | 318,216 |
| Apr 15 2024 | 18.77 | 0.38 | 2.07% | 18.86 | 18.88 | 18.6699 | 516,069 |
| Apr 12 2024 | 18.39 | -0.54 | -2.85% | 18.89 | 18.94 | 18.32 | 442,520 |
| Apr 11 2024 | 18.93 | -0.15 | -0.79% | 19.15 | 19.20 | 18.785 | 288,309 |
| Apr 10 2024 | 19.08 | -0.16 | -0.83% | 19.13 | 19.24 | 18.975 | 272,079 |
| Apr 09 2024 | 19.24 | 0.34 | 1.80% | 19.07 | 19.24 | 19.015 | 216,053 |
| Apr 08 2024 | 18.90 | 0.15 | 0.80% | 18.79 | 19.11 | 18.78 | 354,266 |
| Apr 05 2024 | 18.75 | 0.02 | 0.11% | 18.73 | 18.78 | 18.62 | 181,560 |
| Apr 04 2024 | 18.73 | -0.10 | -0.53% | 19.14 | 19.21 | 18.73 | 217,369 |
| Apr 03 2024 | 18.83 | 0.06 | 0.32% | 18.68 | 18.85 | 18.58 | 200,126 |
| Apr 02 2024 | 18.77 | -0.32 | -1.68% | 18.66 | 18.855 | 18.66 | 343,294 |
| Apr 01 2024 | 19.09 | -0.19 | -0.99% | 19.33 | 19.33 | 19.00 | 247,788 |
| Mar 28 2024 | 19.28 | -0.08 | -0.41% | 19.36 | 19.44 | 19.24 | 204,409 |
| Mar 27 2024 | 19.36 | 0.45 | 2.38% | 18.99 | 19.38 | 18.99 | 300,205 |
