FMS Quote, Trading Chart, Fresenius Medical Care AG

home / stock / fms / fms quote

Stock Information
Company Name: Fresenius Medical Care AG
Stock Symbol: FMS
Market: NYSE
Menu
FMS FMS Quote FMS Short FMS News FMS Articles FMS Message Board
Get FMS Alerts

News, Short Squeeze, Breakout and More Instantly...
FMS Quote
Last:$19.09
Change Percent:-0.16%
Open:$19.2
Previous Close:$19.09
High:$19.26
Low:$19.01
Volume:192,633
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
FMS Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$19.2
Close:$19.09
High:$19.26
Low:$19.01
Volume:192,633
Date:2024-06-27
Open:$19.12
Close:$19.17
High:$19.18
Low:$19.04
Volume:198,891
Date:2024-06-26
Open:$18.94
Close:$19.1
High:$19.47
Low:$18.9
Volume:419,114
Date:2024-06-25
Open:$19.12
Close:$19.24
High:$19.28
Low:$19.06
Volume:552,167
Date:2024-06-24
Open:$19.4
Close:$19.51
High:$19.585
Low:$18.93
Volume:516,741
Date:2024-06-21
Open:$19.25
Close:$19.4
High:$19.4
Low:$18.72
Volume:2,130,292
Date:2024-06-20
Open:$19.46
Close:$19.54
High:$19.61
Low:$19.4
Volume:224,087
Date:2024-06-19
Open:$19.61
Close:$19.65
High:$19.78
Low:$19.565
Volume:274,151
Date:2024-06-18
Open:$19.61
Close:$19.65
High:$19.78
Low:$19.565
Volume:274,151
Date:2024-06-17
Open:$19.92
Close:$19.97
High:$19.99
Low:$19.66
Volume:217,338
Date:2024-06-14
Open:$20.54
Close:$20.62
High:$20.66
Low:$20.42
Volume:165,687
Date:2024-06-13
Open:$21.15
Close:$20.79
High:$21.16
Low:$20.575
Volume:253,799
Date:2024-06-12
Open:$21.52
Close:$21.5
High:$21.76
Low:$21.47
Volume:370,659
Date:2024-06-11
Open:$21.02
Close:$20.98
High:$21.11
Low:$20.85
Volume:261,840
Date:2024-06-10
Open:$21.29
Close:$21.09
High:$21.3
Low:$20.99
Volume:263,848
Date:2024-06-07
Open:$21.38
Close:$21.33
High:$21.5
Low:$21.32
Volume:269,784
Date:2024-06-06
Open:$21.27
Close:$21.41
High:$21.43
Low:$21.27
Volume:179,680
Date:2024-06-05
Open:$21.44
Close:$21.22
High:$21.44
Low:$21.14
Volume:264,758
Date:2024-06-04
Open:$21.27
Close:$21.3
High:$21.39
Low:$21.155
Volume:222,627
Date:2024-06-03
Open:$21.21
Close:$21.26
High:$21.33
Low:$21.09
Volume:244,336