FMCQF
FRESENIUS MED CARE AG ORD
stockOTC
EODOct 7, 2026
42.37USD-4.346%(-1.93)100
FMCQF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 42.37 | 42.37 | 42.37 | 42.37 | -4.346% | 100 | 0.000% |
| 2026-10-06 | 44.30 | 44.30 | 44.30 | 44.30 | -0.639% | 2,000 | -4.346% |
| 2026-09-24 | 44.58 | 44.58 | 44.58 | 44.58 | +1.035% | 2,630 | -4.957% |
| 2026-09-10 | 44.12 | 44.12 | 44.12 | 44.12 | -14.223% | 100 | -3.974% |
| 2026-08-03 | 51.44 | 51.44 | 51.44 | 51.44 | +3.251% | 159 | -17.631% |
| 2026-07-29 | 49.82 | 49.82 | 49.82 | 49.82 | +1.986% | 372 | -14.954% |
| 2026-07-23 | 48.85 | 48.85 | 48.85 | 48.85 | +9.554% | 400 | -13.265% |
| 2026-07-02 | 44.59 | 44.59 | 44.59 | 44.59 | -1.284% | 400 | -4.979% |
| 2026-06-01 | 45.17 | 45.17 | 45.17 | 45.17 | +7.548% | 212 | -6.199% |
| 2026-05-11 | 42.00 | 42.00 | 42.00 | 42.00 | -2.507% | 156 | +0.881% |
| 2026-05-04 | 43.01 | 43.08 | 43.01 | 43.08 | -2.644% | 2,008 | -1.648% |
| 2026-03-30 | 44.25 | 44.25 | 44.25 | 44.25 | -10.078% | 127 | -4.249% |
| 2026-02-17 | 49.21 | 49.21 | 49.21 | 49.21 | +9.354% | 160 | -13.899% |
| 2026-01-08 | 45.00 | 45.00 | 45.00 | 45.00 | -2.969% | 160 | -5.844% |
| 2026-01-06 | 46.38 | 46.38 | 46.38 | 46.38 | -0.307% | 774 | -8.640% |
| 2025-11-26 | 46.64 | 46.64 | 46.52 | 46.52 | +4.042% | 30,116 | -8.921% |
| 2025-11-19 | 44.71 | 44.71 | 44.71 | 44.71 | -2.848% | 50,272 | -5.239% |
| 2025-11-17 | 45.69 | 46.02 | 45.69 | 46.02 | -6.552% | 1,586 | -7.938% |
| 2025-11-12 | 49.25 | 49.25 | 49.25 | 49.25 | -0.263% | 301 | -13.970% |
| 2025-11-11 | 49.38 | 49.38 | 49.38 | 49.38 | +2.875% | 226 | -14.196% |
| 2025-11-07 | 48.00 | 48.00 | 48.00 | 48.00 | +1.927% | 460 | -11.729% |
| 2025-11-04 | 48.50 | 48.50 | 47.09 | 47.09 | -15.563% | 331 | -10.028% |
| 2025-10-29 | 55.77 | 55.77 | 55.77 | 55.77 | +0.319% | 206 | -24.031% |
| 2025-10-28 | 55.59 | 55.59 | 55.59 | 55.59 | -1.147% | 692 | -23.788% |
| 2025-10-27 | 56.24 | 56.24 | 56.24 | 56.24 | +1.480% | 2,395 | -24.662% |
| 2025-10-23 | 55.42 | 55.42 | 55.42 | 55.42 | -1.036% | 271 | -23.547% |
| 2025-10-21 | 56.00 | 56.00 | 56.00 | 56.00 | +0.642% | 899 | -24.339% |
| 2025-10-20 | 55.64 | 55.64 | 55.64 | 55.64 | +0.167% | 124 | -23.853% |
| 2025-10-16 | 55.55 | 55.55 | 55.55 | 55.55 | -0.742% | 154 | -23.726% |
| 2025-10-13 | 55.97 | 55.97 | 55.97 | 55.97 | +3.928% | 192 | -24.292% |
| 2025-10-09 | 53.85 | 53.85 | 53.85 | 53.85 | -0.356% | 1,015 | -21.318% |
| 2025-10-01 | 54.04 | 54.04 | 54.04 | 54.04 | +5.336% | 486 | -21.599% |
| 2025-09-30 | 51.30 | 51.30 | 51.30 | 51.30 | +1.978% | 183 | -17.415% |
| 2025-09-29 | 50.31 | 50.31 | 50.31 | 50.31 | -5.334% | 148 | -15.782% |
| 2025-09-24 | 53.15 | 53.15 | 53.15 | 53.15 | +6.915% | 204 | -20.275% |
| 2025-09-18 | 49.71 | 49.71 | 49.71 | 49.71 | +1.589% | 123 | -14.761% |
| 2025-09-10 | 48.93 | 48.93 | 48.93 | 48.93 | -0.579% | 278 | -13.407% |
| 2025-09-02 | 49.22 | 49.22 | 49.22 | 49.22 | -6.208% | 921 | -13.908% |
| 2025-08-29 | 52.47 | 52.47 | 52.47 | 52.47 | +2.887% | 472 | -19.253% |
| 2025-08-15 | 51.00 | 51.00 | 51.00 | 51.00 | -0.108% | 174 | -16.922% |
| 2025-07-29 | 51.05 | 51.05 | 51.05 | 51.05 | -2.100% | 475 | -17.011% |
| 2025-07-23 | 52.15 | 52.15 | 52.15 | 52.15 | -2.714% | 593 | -18.754% |
| 2025-07-16 | 53.60 | 53.60 | 53.60 | 53.60 | -6.067% | 2,006 | -20.959% |
| 2025-07-01 | 57.07 | 57.07 | 57.07 | 57.07 | -1.781% | 215 | -25.755% |
| 2025-06-30 | 58.10 | 58.10 | 58.10 | 58.10 | +0.938% | 185 | -27.077% |
| 2025-06-12 | 57.56 | 57.56 | 57.56 | 57.56 | +3.048% | 2,036 | -26.393% |
| 2025-06-11 | 55.86 | 55.86 | 55.86 | 55.86 | -4.812% | 251 | -24.150% |
| 2025-06-02 | 58.68 | 58.68 | 58.68 | 58.68 | +2.523% | 244 | -27.800% |
| 2025-05-29 | 57.27 | 57.27 | 57.24 | 57.24 | -0.035% | 35,060 | -25.978% |
| 2025-05-22 | 57.26 | 57.26 | 57.26 | 57.26 | -7.406% | 233 | -26.004% |
| 2025-05-20 | 61.84 | 61.84 | 61.84 | 61.84 | +18.354% | 357 | -31.484% |
| 2025-05-06 | 52.41 | 52.41 | 52.25 | 52.25 | +13.291% | 507 | -18.909% |
| 2025-04-04 | 46.12 | 46.12 | 46.12 | 46.12 | -5.878% | 220 | -8.131% |
| 2025-04-03 | 49.00 | 49.00 | 49.00 | 49.00 | -0.164% | 1,000 | -13.531% |
| 2025-03-26 | 49.08 | 49.08 | 49.08 | 49.08 | +3.984% | 1,000 | -13.672% |
| 2025-03-03 | 47.50 | 47.50 | 47.20 | 47.20 | -2.429% | 416 | -10.233% |
| 2025-02-11 | 48.38 | 48.38 | 48.38 | 48.38 | -3.153% | 1,000 | -12.413% |
| 2025-02-07 | 49.95 | 49.95 | 49.95 | 49.95 | +0.807% | 124 | -15.175% |
| 2025-01-31 | 49.55 | 49.55 | 49.55 | 49.55 | +3.770% | 1,000 | -14.490% |
| 2025-01-24 | 47.75 | 47.75 | 47.75 | 47.75 | +7.424% | 1,000 | -11.267% |
| 2025-01-22 | 44.45 | 44.45 | 44.45 | 44.45 | +0.056% | 2,000 | -4.679% |
| 2025-01-17 | 44.42 | 44.42 | 44.42 | 44.42 | -2.104% | 1,150 | -4.626% |
| 2024-12-16 | 45.38 | 45.38 | 45.38 | 45.38 | -4.633% | 19,075 | -6.633% |
| 2024-12-11 | 47.58 | 47.58 | 47.58 | 47.58 | -1.256% | 1,000 | -10.958% |
| 2024-12-09 | 48.19 | 48.19 | 48.19 | 48.19 | +10.528% | 130 | -12.077% |
| 2024-11-27 | 43.60 | 43.60 | 43.60 | 43.60 | +9.824% | 192 | -2.821% |
| 2024-09-16 | 39.70 | 39.70 | 39.70 | 39.70 | +2.254% | 1,000 | +6.725% |
| 2024-08-28 | 38.83 | 38.83 | 38.83 | 38.83 | +8.450% | 2,000 | +9.131% |
| 2024-08-21 | 35.84 | 35.84 | 35.80 | 35.80 | +0.562% | 420 | +18.352% |
| 2024-08-20 | 35.64 | 35.64 | 35.60 | 35.60 | +0.423% | 1,341 | +19.017% |
| 2024-08-14 | 35.45 | 35.45 | 35.45 | 35.45 | -0.028% | 208 | +19.520% |
| 2024-08-09 | 35.46 | 35.46 | 35.46 | 35.46 | -4.343% | 129 | +19.487% |
| 2024-07-23 | 37.07 | 37.07 | 37.07 | 37.07 | -2.831% | 1,000 | +14.297% |
| 2024-07-18 | 38.15 | 38.15 | 38.15 | 38.15 | -4.326% | 1,000 | +11.062% |
| 2024-07-12 | 39.88 | 39.88 | 39.88 | 39.88 | +2.506% | 1,000 | +6.257% |
| 2024-07-08 | 38.90 | 38.90 | 38.90 | 38.90 | +2.100% | 833 | +8.920% |
| 2024-06-27 | 36.80 | 38.10 | 36.80 | 38.10 | -2.558% | 4,314 | +11.207% |
| 2024-06-14 | 39.10 | 39.10 | 39.10 | 39.10 | -8.527% | 1,000 | +8.363% |
| 2024-05-24 | 42.74 | 42.74 | 42.74 | 42.74 | +1.944% | 1,000 | -0.877% |
| 2024-05-23 | 41.93 | 41.93 | 41.93 | 41.93 | -0.149% | 1,000 | +1.049% |
| 2024-05-22 | 41.99 | 41.99 | 41.99 | 41.99 | -0.598% | 2,000 | +0.899% |
| 2024-05-20 | 42.24 | 42.24 | 42.24 | 42.24 | -10.213% | 216 | +0.296% |
| 2024-05-15 | 47.05 | 47.05 | 47.05 | 47.05 | +6.124% | 284 | -9.947% |
| 2024-05-14 | 44.34 | 44.34 | 44.34 | 44.34 | +3.225% | 1,000 | -4.432% |
| 2024-05-10 | 42.95 | 42.95 | 42.95 | 42.95 | +2.262% | 1,000 | -1.350% |
| 2024-05-08 | 42.00 | 42.00 | 42.00 | 42.00 | +0.239% | 1,000 | +0.881% |
| 2024-04-30 | 41.90 | 41.90 | 41.90 | 41.90 | +8.973% | 1,000 | +1.122% |
| 2024-04-26 | 38.45 | 38.45 | 38.45 | 38.45 | +4.060% | 1,000 | +10.195% |
| 2024-04-12 | 37.21 | 37.21 | 36.95 | 36.95 | -3.234% | 200 | +14.668% |
| 2024-04-10 | 38.19 | 38.19 | 38.19 | 38.19 | +0.447% | 250 | +10.960% |
| 2024-04-04 | 38.02 | 38.02 | 38.02 | 38.02 | +4.265% | 250 | +11.456% |
| 2024-04-01 | 36.46 | 36.46 | 36.46 | 36.46 | -7.014% | 1,532 | +16.210% |
| 2024-03-14 | 39.21 | 39.21 | 39.21 | 39.21 | -2.438% | 100 | +8.059% |
| 2024-03-11 | 40.19 | 40.19 | 40.19 | 40.19 | -4.387% | 351 | +5.424% |
| 2024-02-15 | 42.03 | 42.03 | 42.03 | 42.03 | +10.616% | 750 | +0.799% |
| 2024-01-17 | 38.00 | 38.00 | 38.00 | 38.00 | -4.857% | 1,386 | +11.500% |
| 2024-01-11 | 39.94 | 39.94 | 39.94 | 39.94 | -3.689% | 258 | +6.084% |
| 2023-12-28 | 41.47 | 41.47 | 41.47 | 41.47 | -1.227% | 126 | +2.170% |
| 2023-12-21 | 41.98 | 41.98 | 41.98 | 41.98 | +1.462% | 30,605 | +0.917% |
| 2023-12-15 | 41.38 | 41.38 | 41.38 | 41.38 | +1.112% | 50,144 | +2.392% |
| 2023-12-05 | 40.92 | 40.92 | 40.92 | 40.92 | +2.904% | 130 | +3.531% |
| 2023-11-15 | 39.77 | 39.77 | 39.77 | 39.77 | +11.965% | 251 | +6.538% |
| 2023-10-17 | 35.52 | 35.52 | 35.52 | 35.52 | +3.466% | 100 | +19.285% |
| 2023-10-11 | 34.36 | 34.36 | 34.33 | 34.33 | -19.090% | 200 | +23.420% |
| 2023-10-03 | 42.43 | 42.43 | 42.43 | 42.43 | -1.781% | 526 | -0.141% |
| 2023-09-14 | 43.20 | 43.20 | 43.20 | 43.20 | +1.526% | 200 | -1.920% |
| 2023-09-08 | 42.55 | 42.55 | 42.55 | 42.55 | -14.593% | 600 | -0.423% |
| 2023-08-01 | 49.86 | 49.86 | 49.82 | 49.82 | +5.283% | 480 | -14.954% |
| 2023-07-07 | 47.32 | 47.32 | 47.32 | 47.32 | +2.691% | 140 | -10.461% |
| 2023-05-22 | 46.08 | 46.08 | 46.08 | 46.08 | +1.834% | 406 | -8.051% |
| 2023-05-18 | 45.25 | 45.25 | 45.25 | 45.25 | -2.083% | 1,000 | -6.365% |
| 2023-05-09 | 46.21 | 46.21 | 46.21 | 46.21 | -0.533% | 200 | -8.315% |
| 2023-04-24 | 46.46 | 46.46 | 46.46 | 46.46 | +19.990% | 550 | -8.803% |
| 2023-03-17 | 38.72 | 38.72 | 38.72 | 38.72 | -3.777% | 100 | +9.427% |
| 2023-02-21 | 40.24 | 40.24 | 40.24 | 40.24 | +6.090% | 100 | +5.293% |
| 2023-02-07 | 37.93 | 37.93 | 37.93 | 37.93 | +10.487% | 8,350 | +11.705% |
| 2023-01-06 | 34.33 | 34.33 | 34.33 | 34.33 | +7.753% | 100 | +23.420% |
| 2022-12-29 | 31.86 | 31.86 | 31.86 | 31.86 | +0.847% | 10,000 | +32.988% |
| 2022-12-28 | 31.59 | 31.59 | 31.59 | 31.59 | +0.135% | 7,311 | +34.114% |
| 2022-12-02 | 31.55 | 31.55 | 31.55 | 31.55 | +0.270% | 275 | +34.295% |
| 2022-12-01 | 31.46 | 31.46 | 31.46 | 31.46 | +1.500% | 1,000 | +34.658% |
| 2022-11-28 | 31.00 | 31.00 | 31.00 | 31.00 | -0.625% | 500 | +36.677% |
| 2022-11-11 | 30.92 | 31.20 | 30.92 | 31.20 | +11.010% | 400 | +35.823% |
| 2022-09-28 | 28.10 | 28.10 | 28.10 | 28.10 | +0.613% | 3,426 | +50.777% |
| 2022-09-27 | 29.22 | 29.22 | 26.55 | 27.93 | -18.500% | 1,400 | +51.701% |
| 2022-09-19 | 34.27 | 34.27 | 34.27 | 34.27 | -3.577% | 825 | +23.636% |
| 2022-08-24 | 35.54 | 35.54 | 35.54 | 35.54 | -0.695% | 1,170 | +19.213% |
| 2022-08-22 | 36.40 | 36.40 | 35.79 | 35.79 | -4.433% | 1,000 | +18.385% |
| 2022-08-09 | 37.45 | 37.45 | 37.45 | 37.45 | -18.445% | 180 | +13.138% |
| 2022-07-13 | 45.92 | 45.92 | 45.92 | 45.92 | -3.539% | 418 | -7.731% |
| 2022-07-12 | 47.45 | 47.60 | 47.45 | 47.60 | +0.858% | 1,698 | -10.997% |
| 2022-06-21 | 50.81 | 50.81 | 46.43 | 47.20 | -8.986% | 3,986 | -10.233% |
| 2022-06-10 | 51.86 | 51.86 | 51.86 | 51.86 | -2.059% | 3,942 | -18.299% |
| 2022-06-09 | 52.95 | 52.95 | 52.95 | 52.95 | -12.371% | 185 | -19.981% |
| 2022-05-25 | 60.16 | 60.42 | 60.16 | 60.42 | +5.860% | 722 | -29.880% |
| 2022-05-19 | 57.08 | 57.08 | 57.08 | 57.08 | -6.426% | 215 | -25.771% |
| 2022-05-04 | 61.00 | 61.00 | 61.00 | 61.00 | -8.874% | 721 | -30.541% |
| 2022-04-19 | 66.96 | 66.96 | 66.76 | 66.94 | +4.447% | 1,625 | -36.705% |
| 2022-03-25 | 64.09 | 64.09 | 64.09 | 64.09 | -3.812% | 46,044 | -33.890% |
| 2022-03-24 | 66.63 | 66.63 | 66.63 | 66.63 | +5.113% | 182,480 | -36.410% |
| 2022-03-09 | 63.39 | 63.39 | 63.39 | 63.39 | -9.444% | 1,597 | -33.159% |
| 2022-02-03 | 70.00 | 70.00 | 70.00 | 70.00 | +3.884% | 130 | -39.471% |
| 2022-01-31 | 67.38 | 67.38 | 67.38 | 67.38 | -0.842% | 279 | -37.120% |
| 2022-01-19 | 67.95 | 67.95 | 67.95 | 67.95 | -2.082% | 147 | -37.650% |
| 2022-01-18 | 69.50 | 69.50 | 69.40 | 69.40 | 0.000% | 491 | -38.948% |