Fresenius Medical Care Ag Adr (FMS)

Date: O: H: L: C: Vol:

Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$22.89	$22.45	$0.445	933,736	-2.85%
Oct 29, 2026	$23.13	$22.84	$0.295	1,361,108	+2.25%
Oct 28, 2026	$22.70	$22.45	$0.255	803,024	+0.53%
Oct 27, 2026	$22.67	$22.48	$0.195	784,325	-1.10%
Oct 26, 2026	$22.99	$22.73	$0.2551	569,774	+0.31%
Oct 23, 2026	$22.73	$22.27	$0.46	733,459	+2.02%
Oct 22, 2026	$22.24	$21.57	$0.665	1,117,472	+3.11%
Oct 21, 2026	$21.67	$21.45	$0.22	1,257,641	+0.70%
Oct 20, 2026	$22.32	$20.91	$1.41	6,206,349	-2.42%
Oct 19, 2026	$22.01	$21.82	$0.195	562,844	-1.04%
Oct 16, 2026	$22.38	$22.11	$0.275	620,939	+0.18%
Oct 15, 2026	$22.28	$21.84	$0.44	1,462,151	+2.74%
Oct 14, 2026	$21.59	$21.14	$0.45	1,214,958	+2.18%
Oct 13, 2026	$21.42	$21.06	$0.365	1,071,393	-0.61%
Oct 12, 2026	$21.34	$21.13	$0.215	692,123	+0.71%
Oct 09, 2026	$21.24	$20.91	$0.335	1,011,663	+0.86%
Oct 08, 2026	$20.89	$20.23	$0.66	1,467,553	+0.92%
Oct 07, 2026	$22.67	$20.50	$2.16	3,242,640	-7.72%
Oct 06, 2026	$22.65	$22.42	$0.23	652,471	-1.02%
Oct 05, 2026	$22.68	$22.34	$0.34	567,519	+1.80%
Oct 02, 2026	$22.29	$22.09	$0.2	478,548	-0.04%
Oct 01, 2026	$22.42	$22.17	$0.2499	537,240	-0.54%

Fresenius Medical Care Ag Adr 주식 (FMS) 연도별 가격 이력

이 심층 분석에서는 Fresenius Medical Care Ag Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FMS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fresenius Medical Care Ag Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Oct, 2026	$23.13	$20.23	$2.90	27,348,930	+0.40%
Sep, 2026	$23.10	$21.98	$1.12	15,287,980	-1.58%
Aug, 2026	$26.42	$22.70	$3.72	16,884,327	-11.41%
Jul, 2026	$25.74	$22.67	$3.07	13,347,150	+13.53%
Jun, 2026	$24.00	$20.55	$3.45	14,496,630	+4.82%
May, 2026	$22.83	$20.02	$2.81	19,861,378	-4.43%
Apr, 2026	$23.84	$21.95	$1.89	10,641,367	+0.04%
Mar, 2026	$23.56	$21.56	$2.00	12,079,444	-3.84%
Feb, 2026	$24.71	$22.37	$2.34	12,921,300	+3.35%
Jan, 2026	$23.93	$20.95	$2.98	13,867,327	-4.70%

Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$24.12	$22.63	$1.49	8,139,813	-0.13%
Nov, 2025	$26.66	$22.51	$4.15	10,771,860	-10.88%
Oct, 2025	$27.64	$26.39	$1.25	6,925,414	+1.94%
Sep, 2025	$26.42	$24.22	$2.20	7,784,028	+2.45%
Aug, 2025	$25.72	$23.26	$2.46	6,356,253	+1.42%
Jul, 2025	$28.87	$25.24	$3.63	5,085,513	-11.31%
Jun, 2025	$29.07	$26.16	$2.91	7,822,566	+0.60%
May, 2025	$30.46	$25.00	$5.46	11,310,289	+11.90%
Apr, 2025	$25.96	$22.18	$3.78	8,723,025	+1.93%
Mar, 2025	$25.11	$22.78	$2.33	6,953,899	+2.85%
Feb, 2025	$24.71	$22.86	$1.85	4,912,705	-2.65%
Jan, 2025	$25.25	$22.05	$3.20	4,888,570	+9.85%

Fresenius Medical Care Ag Adr 주식 (FMS) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$24.31	$22.43	$1.88	5,585,639	+3.13%
Nov, 2024	$22.66	$19.69	$2.97	4,985,333	+12.69%
Oct, 2024	$21.48	$18.94	$2.54	6,121,132	-8.26%
Sep, 2024	$21.42	$19.10	$2.32	6,335,672	+9.85%
Aug, 2024	$19.71	$17.93	$1.78	6,209,614	+0.52%
Jul, 2024	$20.58	$18.97	$1.61	6,510,316	+1.05%
Jun, 2024	$21.76	$18.72	$3.04	7,129,903	-10.25%
May, 2024	$22.76	$19.69	$3.07	9,471,697	+1.09%
Apr, 2024	$21.50	$18.32	$3.18	8,105,704	+9.13%
Mar, 2024	$21.09	$18.58	$2.51	11,242,917	+0.36%
Feb, 2024	$21.48	$19.01	$2.48	8,748,533	-0.47%
Jan, 2024	$21.35	$18.95	$2.40	7,759,063	-7.35%

FMS와(과) 유사한 종목