Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	36.83	37.71	36.80	37.67	676,765	+0.91(+2.49%)
Jan 28, 2016	36.99	37.17	36.50	36.76	959,588	-0.33(-0.89%)
Jan 27, 2016	37.11	37.60	36.89	37.09	1,141,566	+1.21(+3.38%)
Jan 26, 2016	35.36	35.95	35.36	35.88	390,447	+0.35(+0.98%)
Jan 25, 2016	35.67	35.83	35.46	35.53	286,773	+0.69(+1.97%)
Jan 22, 2016	34.52	34.96	34.52	34.84	263,833	+0.81(+2.39%)
Jan 21, 2016	33.87	34.31	33.43	34.03	320,529	+0.58(+1.75%)
Jan 20, 2016	33.24	33.63	32.78	33.45	298,942	-0.41(-1.20%)
Jan 19, 2016	33.95	34.01	33.57	33.85	262,342	+0.54(+1.63%)
Jan 15, 2016	33.25	33.31	33.31	33.31	168,286	-1.10(-3.20%)
Jan 14, 2016	34.10	34.68	33.91	34.41	200,809	+0.10(+0.30%)
Jan 13, 2016	35.25	35.32	34.22	34.31	162,447	-1.23(-3.45%)
Jan 12, 2016	35.36	35.58	35.20	35.54	129,973	+0.47(+1.33%)
Jan 11, 2016	35.39	35.43	34.83	35.07	174,528	-0.48(-1.36%)
Jan 08, 2016	35.89	35.91	35.51	35.56	127,617	-0.08(-0.24%)
Jan 07, 2016	35.56	36.13	35.56	35.64	194,000	-0.52(-1.45%)
Jan 06, 2016	35.86	36.31	35.76	36.17	166,877	+0.20(+0.57%)
Jan 05, 2016	35.52	36.09	35.46	35.96	215,820	+1.01(+2.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.