Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 -0.33 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	28.66	28.95	28.62	28.74	47,689	+0.07(+0.23%)
Nov 27, 2013	28.83	28.83	28.65	28.67	86,447	-0.19(-0.66%)
Nov 26, 2013	28.79	28.98	28.71	28.86	204,083	+0.37(+1.30%)
Nov 25, 2013	28.55	28.72	28.41	28.49	1,227,878	+1.91(+7.20%)
Nov 22, 2013	26.63	26.81	26.58	26.58	209,746	-0.02(-0.06%)
Nov 21, 2013	26.61	26.62	26.54	26.59	81,831	-0.13(-0.49%)
Nov 20, 2013	26.91	26.96	26.65	26.73	109,908	-0.20(-0.74%)
Nov 19, 2013	26.89	26.98	26.82	26.92	98,724	+0.22(+0.83%)
Nov 18, 2013	26.85	26.86	26.70	26.70	113,674	-0.07(-0.25%)
Nov 15, 2013	26.63	26.77	26.60	26.77	99,659	+0.24(+0.90%)
Nov 14, 2013	26.64	26.67	26.51	26.53	122,426	+0.07(+0.28%)
Nov 13, 2013	26.22	26.45	26.15	26.45	66,982	-0.09(-0.34%)
Nov 12, 2013	26.63	26.68	26.45	26.55	122,036	+0.01(+0.03%)
Nov 11, 2013	26.51	26.64	26.49	26.54	82,705	+0.07(+0.25%)
Nov 08, 2013	26.38	26.50	26.25	26.47	108,068	+0.14(+0.53%)
Nov 07, 2013	26.30	26.40	26.22	26.33	136,889	-0.38(-1.42%)
Nov 06, 2013	26.95	27.04	26.67	26.71	91,430	-0.54(-1.97%)
Nov 05, 2013	27.24	27.39	27.10	27.25	61,725	+0.09(+0.33%)
Nov 04, 2013	27.18	27.20	27.01	27.16	48,803	-0.12(-0.45%)

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.