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 31, 2017	34.59	34.93	34.56	34.91	123,194	+0.34(+0.99%)
Jan 30, 2017	34.53	34.61	34.47	34.57	132,425	-0.40(-1.15%)
Jan 27, 2017	34.95	35.00	34.85	34.97	151,312	+0.15(+0.44%)
Jan 26, 2017	35.10	35.13	34.76	34.82	208,527	+0.40(+1.17%)
Jan 25, 2017	34.27	34.43	34.24	34.42	236,679	+0.04(+0.12%)
Jan 24, 2017	34.48	34.53	34.30	34.37	156,491	-0.20(-0.57%)
Jan 23, 2017	34.55	34.62	34.38	34.57	202,301	+0.04(+0.12%)
Jan 20, 2017	34.58	34.65	34.46	34.53	229,154	+0.07(+0.20%)
Jan 19, 2017	34.40	34.54	34.37	34.46	241,094	-0.28(-0.81%)
Jan 18, 2017	34.88	34.94	34.70	34.74	133,950	-0.28(-0.81%)
Jan 17, 2017	34.90	35.07	34.83	35.02	295,130	+0.24(+0.69%)
Jan 13, 2017		34.78	34.78	34.78	0	+0.31(+0.89%)
Jan 12, 2017	34.25	34.50	34.25	34.48	208,543	+0.03(+0.07%)
Jan 11, 2017	34.20	34.48	34.10	34.45	190,061	-0.25(-0.72%)
Jan 10, 2017	34.66	34.85	34.62	34.70	317,086	+0.73(+2.14%)
Jan 09, 2017	33.86	34.10	33.76	33.97	510,319	-2.44(-6.70%)
Jan 06, 2017	36.49	36.50	36.33	36.41	148,949	-0.16(-0.44%)
Jan 05, 2017	36.29	36.61	36.25	36.57	162,988	+0.21(+0.56%)
Jan 04, 2017	36.10	36.38	36.08	36.37	166,119	+0.14(+0.38%)

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.