OTC Markets OTCPK - Delayed Quote USD

Fresenius Medical Care AG (FMCQF)

44.43

0.00

(0.00%)

At close: January 17 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	44.43	44.43	44.43	44.43	44.43	1,200
Jan 16, 2025	45.38	45.38	45.38	45.38	45.38	-
Jan 15, 2025	45.38	45.38	45.38	45.38	45.38	-
Jan 14, 2025	45.38	45.38	45.38	45.38	45.38	-
Jan 13, 2025	45.38	45.38	45.38	45.38	45.38	-
Jan 10, 2025	45.38	45.38	45.38	45.38	45.38	-
Jan 8, 2025	45.38	45.38	45.38	45.38	45.38	-
Jan 7, 2025	45.38	45.38	45.38	45.38	45.38	-
Jan 6, 2025	45.38	45.38	45.38	45.38	45.38	-
Jan 3, 2025	45.38	45.38	45.38	45.38	45.38	-
Jan 2, 2025	45.38	45.38	45.38	45.38	45.38	-
Dec 31, 2024	45.38	45.38	45.38	45.38	45.38	-
Dec 30, 2024	45.38	45.38	45.38	45.38	45.38	-
Dec 27, 2024	45.38	45.38	45.38	45.38	45.38	-
Dec 26, 2024	45.38	45.38	45.38	45.38	45.38	-
Dec 24, 2024	45.38	45.38	45.38	45.38	45.38	-
Dec 23, 2024	45.38	45.38	45.38	45.38	45.38	-
Dec 20, 2024	45.38	45.38	45.38	45.38	45.38	-
Dec 19, 2024	45.38	45.38	45.38	45.38	45.38	-
Dec 18, 2024	45.38	45.38	45.38	45.38	45.38	-
Dec 17, 2024	45.38	45.38	45.38	45.38	45.38	-
Dec 16, 2024	45.38	45.38	45.38	45.38	45.38	19,100
Dec 13, 2024	47.58	47.58	47.58	47.58	47.58	-
Dec 12, 2024	47.58	47.58	47.58	47.58	47.58	-
Dec 11, 2024	47.58	47.58	47.58	47.58	47.58	1,000
Dec 10, 2024	48.19	48.19	48.19	48.19	48.19	-
Dec 9, 2024	48.19	48.19	48.19	48.19	48.19	100
Dec 6, 2024	43.60	43.60	43.60	43.60	43.60	-
Dec 5, 2024	43.60	43.60	43.60	43.60	43.60	-
Dec 4, 2024	43.60	43.60	43.60	43.60	43.60	-
Dec 3, 2024	43.60	43.60	43.60	43.60	43.60	-
Dec 2, 2024	43.60	43.60	43.60	43.60	43.60	-
Nov 29, 2024	43.60	43.60	43.60	43.60	43.60	-
Nov 27, 2024	43.60	43.60	43.60	43.60	43.60	200
Nov 26, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 25, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 22, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 21, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 20, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 19, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 18, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 15, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 14, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 13, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 12, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 11, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 8, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 7, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 6, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 5, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 4, 2024	39.70	39.70	39.70	39.70	39.70	-
Nov 1, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 31, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 30, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 29, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 28, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 25, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 24, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 23, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 22, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 21, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 18, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 17, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 16, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 15, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 14, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 11, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 10, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 9, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 8, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 7, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 4, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 3, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 2, 2024	39.70	39.70	39.70	39.70	39.70	-
Oct 1, 2024	39.70	39.70	39.70	39.70	39.70	-
Sep 30, 2024	39.70	39.70	39.70	39.70	39.70	-
Sep 27, 2024	39.70	39.70	39.70	39.70	39.70	-
Sep 26, 2024	39.70	39.70	39.70	39.70	39.70	-
Sep 25, 2024	39.70	39.70	39.70	39.70	39.70	-
Sep 24, 2024	39.70	39.70	39.70	39.70	39.70	-
Sep 23, 2024	39.70	39.70	39.70	39.70	39.70	-
Sep 20, 2024	39.70	39.70	39.70	39.70	39.70	-
Sep 19, 2024	39.70	39.70	39.70	39.70	39.70	600
Sep 18, 2024	39.70	39.70	39.70	39.70	39.70	-
Sep 17, 2024	39.70	39.70	39.70	39.70	39.70	-
Sep 16, 2024	39.70	39.70	39.70	39.70	39.70	1,000
Sep 13, 2024	38.83	38.83	38.83	38.83	38.83	-
Sep 12, 2024	38.83	38.83	38.83	38.83	38.83	-
Sep 11, 2024	38.83	38.83	38.83	38.83	38.83	-
Sep 10, 2024	38.83	38.83	38.83	38.83	38.83	-
Sep 9, 2024	38.83	38.83	38.83	38.83	38.83	-
Sep 6, 2024	38.83	38.83	38.83	38.83	38.83	-
Sep 5, 2024	38.83	38.83	38.83	38.83	38.83	-
Sep 4, 2024	38.83	38.83	38.83	38.83	38.83	-
Sep 3, 2024	38.83	38.83	38.83	38.83	38.83	800
Aug 30, 2024	38.83	38.83	38.83	38.83	38.83	-
Aug 29, 2024	38.83	38.83	38.83	38.83	38.83	-
Aug 28, 2024	38.83	38.83	38.83	38.83	38.83	2,000
Aug 27, 2024	35.80	35.80	35.80	35.80	35.80	-
Aug 26, 2024	35.80	35.80	35.80	35.80	35.80	-
Aug 23, 2024	35.80	35.80	35.80	35.80	35.80	-
Aug 22, 2024	35.80	35.80	35.80	35.80	35.80	-
Aug 21, 2024	35.84	35.84	35.80	35.80	35.80	400
Aug 20, 2024	35.64	35.64	35.60	35.60	35.60	1,300
Aug 19, 2024	35.45	35.45	35.45	35.45	35.45	-
Aug 16, 2024	35.45	35.45	35.45	35.45	35.45	-
Aug 15, 2024	35.45	35.45	35.45	35.45	35.45	-
Aug 14, 2024	35.45	35.45	35.45	35.45	35.45	200
Aug 13, 2024	35.46	35.46	35.46	35.46	35.46	-
Aug 12, 2024	35.46	35.46	35.46	35.46	35.46	-
Aug 9, 2024	35.46	35.46	35.46	35.46	35.46	100
Aug 8, 2024	37.07	37.07	37.07	37.07	37.07	-
Aug 7, 2024	37.07	37.07	37.07	37.07	37.07	-
Aug 6, 2024	37.07	37.07	37.07	37.07	37.07	-
Aug 5, 2024	37.07	37.07	37.07	37.07	37.07	-
Aug 2, 2024	37.07	37.07	37.07	37.07	37.07	-
Aug 1, 2024	37.07	37.07	37.07	37.07	37.07	-
Jul 31, 2024	37.07	37.07	37.07	37.07	37.07	-
Jul 30, 2024	37.07	37.07	37.07	37.07	37.07	-
Jul 29, 2024	37.07	37.07	37.07	37.07	37.07	700
Jul 26, 2024	37.07	37.07	37.07	37.07	37.07	-
Jul 25, 2024	37.07	37.07	37.07	37.07	37.07	-
Jul 24, 2024	37.07	37.07	37.07	37.07	37.07	-
Jul 23, 2024	37.07	37.07	37.07	37.07	37.07	1,000
Jul 22, 2024	38.15	38.15	38.15	38.15	38.15	-
Jul 19, 2024	38.15	38.15	38.15	38.15	38.15	-
Jul 18, 2024	38.15	38.15	38.15	38.15	38.15	1,000
Jul 17, 2024	39.88	39.88	39.88	39.88	39.88	-
Jul 16, 2024	39.88	39.88	39.88	39.88	39.88	-
Jul 15, 2024	39.88	39.88	39.88	39.88	39.88	7,300
Jul 12, 2024	39.88	39.88	39.88	39.88	39.88	1,000
Jul 11, 2024	38.90	38.90	38.90	38.90	38.90	-
Jul 10, 2024	38.90	38.90	38.90	38.90	38.90	-
Jul 9, 2024	38.90	38.90	38.90	38.90	38.90	-
Jul 8, 2024	38.90	38.90	38.90	38.90	38.90	800
Jul 5, 2024	38.10	38.10	38.10	38.10	38.10	-
Jul 3, 2024	38.10	38.10	38.10	38.10	38.10	-
Jul 2, 2024	38.10	38.10	38.10	38.10	38.10	-
Jul 1, 2024	38.10	38.10	38.10	38.10	38.10	-
Jun 28, 2024	38.10	38.10	38.10	38.10	38.10	-
Jun 27, 2024	36.80	38.10	36.80	38.10	38.10	4,300
Jun 26, 2024	39.10	39.10	39.10	39.10	39.10	-
Jun 25, 2024	39.10	39.10	39.10	39.10	39.10	-
Jun 24, 2024	39.10	39.10	39.10	39.10	39.10	-
Jun 21, 2024	39.10	39.10	39.10	39.10	39.10	-
Jun 20, 2024	39.10	39.10	39.10	39.10	39.10	-
Jun 18, 2024	39.10	39.10	39.10	39.10	39.10	-
Jun 17, 2024	39.10	39.10	39.10	39.10	39.10	-
Jun 14, 2024	39.10	39.10	39.10	39.10	39.10	1,000
Jun 13, 2024	42.75	42.75	42.75	42.75	42.75	-
Jun 12, 2024	42.75	42.75	42.75	42.75	42.75	-
Jun 11, 2024	42.75	42.75	42.75	42.75	42.75	-
Jun 10, 2024	42.75	42.75	42.75	42.75	42.75	-
Jun 7, 2024	42.75	42.75	42.75	42.75	42.75	-
Jun 6, 2024	42.75	42.75	42.75	42.75	42.75	-
Jun 5, 2024	42.75	42.75	42.75	42.75	42.75	-
Jun 4, 2024	42.75	42.75	42.75	42.75	42.75	800
Jun 3, 2024	42.75	42.75	42.75	42.75	42.75	-
May 31, 2024	42.75	42.75	42.75	42.75	42.75	-
May 30, 2024	42.75	42.75	42.75	42.75	42.75	-
May 29, 2024	42.75	42.75	42.75	42.75	42.75	-
May 28, 2024	42.75	42.75	42.75	42.75	42.75	-
May 24, 2024	42.75	42.75	42.75	42.75	42.75	1,000
May 23, 2024	41.93	41.93	41.93	41.93	41.93	1,000
May 22, 2024	41.99	41.99	41.99	41.99	41.99	2,000
May 21, 2024	42.25	42.25	42.25	42.25	42.25	-
May 20, 2024	42.25	42.25	42.25	42.25	42.25	200
May 17, 2024	1.29 Dividend
May 17, 2024	47.05	47.05	47.05	47.05	47.05	-
May 16, 2024	47.05	47.05	47.05	47.05	45.76	-
May 15, 2024	47.05	47.05	47.05	47.05	45.76	300
May 14, 2024	44.34	44.34	44.34	44.34	43.12	1,000
May 13, 2024	42.95	42.95	42.95	42.95	41.77	-
May 10, 2024	42.95	42.95	42.95	42.95	41.77	1,000
May 9, 2024	42.00	42.00	42.00	42.00	40.84	-
May 8, 2024	42.00	42.00	42.00	42.00	40.84	1,000
May 7, 2024	41.90	41.90	41.90	41.90	40.75	-
May 6, 2024	41.90	41.90	41.90	41.90	40.75	-
May 3, 2024	41.90	41.90	41.90	41.90	40.75	-
May 2, 2024	41.90	41.90	41.90	41.90	40.75	800
May 1, 2024	41.90	41.90	41.90	41.90	40.75	-
Apr 30, 2024	41.90	41.90	41.90	41.90	40.75	1,000
Apr 29, 2024	38.45	38.45	38.45	38.45	37.39	-
Apr 26, 2024	38.45	38.45	38.45	38.45	37.39	1,000
Apr 25, 2024	36.95	36.95	36.95	36.95	35.93	-
Apr 24, 2024	36.95	36.95	36.95	36.95	35.93	-
Apr 23, 2024	36.95	36.95	36.95	36.95	35.93	-
Apr 22, 2024	36.95	36.95	36.95	36.95	35.93	-
Apr 19, 2024	36.95	36.95	36.95	36.95	35.93	-
Apr 18, 2024	36.95	36.95	36.95	36.95	35.93	-
Apr 17, 2024	36.95	36.95	36.95	36.95	35.93	-
Apr 16, 2024	36.95	36.95	36.95	36.95	35.93	500
Apr 15, 2024	36.95	36.95	36.95	36.95	35.93	-
Apr 12, 2024	37.21	37.21	36.95	36.95	35.93	200
Apr 11, 2024	38.19	38.19	38.19	38.19	37.14	-
Apr 10, 2024	38.19	38.19	38.19	38.19	37.14	300
Apr 9, 2024	38.02	38.02	38.02	38.02	36.97	-
Apr 8, 2024	38.02	38.02	38.02	38.02	36.97	-
Apr 5, 2024	38.02	38.02	38.02	38.02	36.97	-
Apr 4, 2024	38.02	38.02	38.02	38.02	36.97	300
Apr 3, 2024	36.46	36.46	36.46	36.46	35.46	-
Apr 2, 2024	36.46	36.46	36.46	36.46	35.46	-
Apr 1, 2024	36.46	36.46	36.46	36.46	35.46	1,500
Mar 28, 2024	39.21	39.21	39.21	39.21	38.13	-
Mar 27, 2024	39.21	39.21	39.21	39.21	38.13	-
Mar 26, 2024	39.21	39.21	39.21	39.21	38.13	-
Mar 25, 2024	39.21	39.21	39.21	39.21	38.13	-
Mar 22, 2024	39.21	39.21	39.21	39.21	38.13	400
Mar 21, 2024	39.21	39.21	39.21	39.21	38.13	-
Mar 20, 2024	39.21	39.21	39.21	39.21	38.13	-
Mar 19, 2024	39.21	39.21	39.21	39.21	38.13	-
Mar 18, 2024	39.21	39.21	39.21	39.21	38.13	-
Mar 15, 2024	39.21	39.21	39.21	39.21	38.13	-
Mar 14, 2024	39.21	39.21	39.21	39.21	38.13	100
Mar 13, 2024	40.19	40.19	40.19	40.19	39.08	-
Mar 12, 2024	40.19	40.19	40.19	40.19	39.08	-
Mar 11, 2024	40.19	40.19	40.19	40.19	39.08	400
Mar 8, 2024	42.03	42.03	42.03	42.03	40.87	-
Mar 7, 2024	42.03	42.03	42.03	42.03	40.87	-
Mar 6, 2024	42.03	42.03	42.03	42.03	40.87	-
Mar 5, 2024	42.03	42.03	42.03	42.03	40.87	-
Mar 4, 2024	42.03	42.03	42.03	42.03	40.87	-
Mar 1, 2024	42.03	42.03	42.03	42.03	40.87	-
Feb 29, 2024	42.03	42.03	42.03	42.03	40.87	-
Feb 28, 2024	42.03	42.03	42.03	42.03	40.87	-
Feb 27, 2024	42.03	42.03	42.03	42.03	40.87	-
Feb 26, 2024	42.03	42.03	42.03	42.03	40.87	-
Feb 23, 2024	42.03	42.03	42.03	42.03	40.87	-
Feb 22, 2024	42.03	42.03	42.03	42.03	40.87	-
Feb 21, 2024	42.03	42.03	42.03	42.03	40.87	-
Feb 20, 2024	42.03	42.03	42.03	42.03	40.87	-
Feb 16, 2024	42.03	42.03	42.03	42.03	40.87	-
Feb 15, 2024	42.03	42.03	42.03	42.03	40.87	800
Feb 14, 2024	38.00	38.00	38.00	38.00	36.95	-
Feb 13, 2024	38.00	38.00	38.00	38.00	36.95	-
Feb 12, 2024	38.00	38.00	38.00	38.00	36.95	-
Feb 9, 2024	38.00	38.00	38.00	38.00	36.95	-
Feb 8, 2024	38.00	38.00	38.00	38.00	36.95	-
Feb 7, 2024	38.00	38.00	38.00	38.00	36.95	-
Feb 6, 2024	38.00	38.00	38.00	38.00	36.95	-
Feb 5, 2024	38.00	38.00	38.00	38.00	36.95	-
Feb 2, 2024	38.00	38.00	38.00	38.00	36.95	-
Feb 1, 2024	38.00	38.00	38.00	38.00	36.95	-
Jan 31, 2024	38.00	38.00	38.00	38.00	36.95	-
Jan 30, 2024	38.00	38.00	38.00	38.00	36.95	-
Jan 29, 2024	38.00	38.00	38.00	38.00	36.95	-
Jan 26, 2024	38.00	38.00	38.00	38.00	36.95	-
Jan 25, 2024	38.00	38.00	38.00	38.00	36.95	500
Jan 24, 2024	38.00	38.00	38.00	38.00	36.95	-
Jan 23, 2024	38.00	38.00	38.00	38.00	36.95	-
Jan 22, 2024	38.00	38.00	38.00	38.00	36.95	-
Jan 19, 2024	38.00	38.00	38.00	38.00	36.95	-
Jan 18, 2024	38.00	38.00	38.00	38.00	36.95	-

FPCG Avem Health Partners, Inc.

1,025.00

0.00%

BDUUY Bangkok Dusit Medical Services Public Company Limited

32.33

0.00%

FREA.F Fresenius SE & Co. KGaA

8.75

+0.57%

BUHPY Bumrungrad Hospital PCL

59.68

0.00%

FSNUF Fresenius SE & Co. KGaA

33.97

0.00%

BKDT Brookdale Senior Living Inc.

69.58

0.00%

SNDA Sonida Senior Living, Inc.

22.48

+0.54%

USPH U.S. Physical Therapy, Inc.

88.55

-0.26%

NHC National HealthCare Corporation

98.65

-0.16%

GRDN Guardian Pharmacy Services, Inc.

20.69

+1.47%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fresenius Medical Care AG (FMCQF)

Related Tickers