Fresenius Med Care (PK) (FMCQF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -2.83093053735 | 38.15 | 38.15 | 37.07 | 1000 | 38.15 | CS |
| 4 | 0.27 | 0.733695652174 | 36.8 | 39.875 | 36.8 | 1787 | 38.44859382 | CS |
| 12 | -4.83 | -11.5274463007 | 41.9 | 47.05 | 36.8 | 1189 | 40.62138884 | CS |
| 26 | -4.964 | -11.8094875577 | 42.034 | 47.05 | 36.46 | 958 | 40.15769307 | CS |
| 52 | -12.79 | -25.6518251103 | 49.86 | 49.86 | 34.33 | 3031 | 41.29436264 | CS |
| 156 | -42.84 | -53.6103116006 | 79.91 | 79.91 | 26.55 | 10194 | 62.77755067 | CS |
| 260 | -38.824434 | -51.1558383847 | 75.894434 | 92.75 | 26.55 | 11040 | 69.4118385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 37.07 | -1.08 | -2.83 | 37.07 | 37.07 | 37.07 | 1000 |
| 1721683560 | 38.15 | 0 | 0.00 | 38.15 | 38.15 | 38.15 | 0 |
| 1721424360 | 38.15 | 0 | 0.00 | 38.15 | 38.15 | 38.15 | 0 |
| 1721337960 | 38.15 | -1.73 | -4.33 | 38.15 | 38.15 | 38.15 | 1000 |
| 1721251200 | 39.875 | 0 | 0.00 | 39.875 | 39.875 | 39.875 | 0 |
| 1721164800 | 39.875 | 0 | 0.00 | 39.875 | 39.875 | 39.875 | 0 |
| 1721078400 | 39.875 | 0 | 0.00 | 39.875 | 39.875 | 39.875 | 0 |
| 1720819200 | 39.875 | 0.98 | 2.51 | 39.875 | 39.875 | 39.875 | 1000 |
| 1720732800 | 38.9 | 0 | 0.00 | 38.9 | 38.9 | 38.9 | 0 |
| 1720646400 | 38.9 | 0 | 0.00 | 38.9 | 38.9 | 38.9 | 0 |
| 1720560000 | 38.9 | 0 | 0.00 | 38.9 | 38.9 | 38.9 | 0 |
| 1720473600 | 38.9 | 0.8 | 2.10 | 38.9 | 38.9 | 38.9 | 833 |
| 1720214400 | 38.1 | 0 | 0.00 | 38.1 | 38.1 | 38.1 | 0 |
| 1720041600 | 38.1 | 0 | 0.00 | 38.1 | 38.1 | 38.1 | 0 |
| 1719955200 | 38.1 | 0 | 0.00 | 38.1 | 38.1 | 38.1 | 0 |
| 1719868800 | 38.1 | 0 | 0.00 | 38.1 | 38.1 | 38.1 | 0 |
| 1719609600 | 38.1 | 0 | 0.00 | 38.1 | 38.1 | 38.1 | 0 |
| 1719523200 | 38.1 | -1 | -2.56 | 36.8 | 38.1 | 36.8 | 4314 |
| 1719437100 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1719350700 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1719264300 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1719005100 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1718918700 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1718745900 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1718659500 | 39.1 | 0 | 0.00 | 39.1 | 39.1 | 39.1 | 0 |
| 1718400300 | 39.1 | -3.65 | -8.53 | 39.1 | 39.1 | 39.1 | 1000 |
| 1718314200 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1718227800 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1718141400 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1718055000 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1717795800 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1717709400 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1717622640 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1717536240 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1717449840 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1717190640 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1717104240 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1717017840 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1716931440 | 42.745 | 0 | 0.00 | 42.745 | 42.745 | 42.745 | 0 |
| 1716585840 | 42.745 | 0.81 | 1.94 | 42.745 | 42.745 | 42.745 | 1000 |
| 1716499740 | 41.93 | -0.06 | -0.15 | 41.93 | 41.93 | 41.93 | 1000 |
| 1716412800 | 41.99252 | -0.25 | -0.60 | 41.99252 | 41.99252 | 41.99252 | 2000 |
| 1716326580 | 42.245 | 0 | 0.00 | 42.245 | 42.245 | 42.245 | 0 |
| 1716240180 | 42.245 | -4.81 | -10.21 | 42.245 | 42.245 | 42.245 | 216 |
| 1715980800 | 47.05 | 0 | 0.00 | 47.05 | 47.05 | 47.05 | 0 |
| 1715894400 | 47.05 | 0 | 0.00 | 47.05 | 47.05 | 47.05 | 0 |
| 1715808000 | 47.05 | 2.72 | 6.12 | 47.05 | 47.05 | 47.05 | 284 |
| 1715722140 | 44.335 | 1.39 | 3.22 | 44.335 | 44.335 | 44.335 | 1000 |
| 1715635200 | 42.95 | 0 | 0.00 | 42.95 | 42.95 | 42.95 | 0 |
| 1715376000 | 42.95 | 0.95 | 2.26 | 42.95 | 42.95 | 42.95 | 1000 |
| 1715289600 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1715203200 | 42 | 0.1 | 0.24 | 42 | 42 | 42 | 1000 |
| 1715117400 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1715031000 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1714771800 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1714685400 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1714599000 | 41.9 | 0 | 0.00 | 41.9 | 41.9 | 41.9 | 0 |
| 1714512600 | 41.9 | 3.45 | 8.97 | 41.9 | 41.9 | 41.9 | 1000 |
| 1714425780 | 38.45 | 0 | 0.00 | 38.45 | 38.45 | 38.45 | 0 |
| 1714166580 | 38.45 | 1.5 | 4.06 | 38.45 | 38.45 | 38.45 | 1000 |
| 1714051800 | 36.95 | 0 | 0.00 | 36.95 | 36.95 | 36.95 | 0 |
| 1713965400 | 36.95 | 0 | 0.00 | 36.95 | 36.95 | 36.95 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
