Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.99	35.11	34.83	34.87	148,490	-0.50(-1.41%)
Nov 27, 2015	35.19	35.47	35.14	35.37	87,084	+0.52(+1.51%)
Nov 25, 2015	34.66	34.85	34.85	34.85	458,276	+0.36(+1.03%)
Nov 24, 2015	34.60	34.66	34.21	34.49	578,199	-0.98(-2.77%)
Nov 23, 2015	35.55	35.66	35.25	35.47	196,753	-0.21(-0.59%)
Nov 20, 2015	35.94	36.11	35.66	35.69	151,038	-0.22(-0.61%)
Nov 19, 2015	35.97	36.03	35.71	35.91	151,957	-0.18(-0.49%)
Nov 18, 2015	35.96	36.11	35.71	36.08	273,321	-0.13(-0.35%)
Nov 17, 2015	36.15	36.37	36.09	36.21	298,656	+0.23(+0.64%)
Nov 16, 2015	35.76	35.98	35.66	35.98	136,875	-0.11(-0.30%)
Nov 13, 2015	35.77	36.24	35.77	36.09	240,403	-0.35(-0.95%)
Nov 12, 2015	36.63	36.75	36.42	36.44	91,331	-0.67(-1.80%)
Nov 11, 2015	37.07	37.27	36.96	37.11	194,405	+0.80(+2.22%)
Nov 10, 2015	36.24	36.35	36.16	36.30	232,694	-0.01(-0.02%)
Nov 09, 2015	36.65	36.68	36.23	36.31	213,066	-1.18(-3.16%)
Nov 06, 2015	37.50	37.56	37.18	37.50	132,172	+0.09(+0.25%)
Nov 05, 2015	37.24	37.56	36.84	37.40	304,548	+0.55(+1.49%)
Nov 04, 2015	37.22	37.29	36.57	36.85	391,674	-1.15(-3.03%)
Nov 03, 2015	38.26	38.28	37.88	38.00	124,149	-0.69(-1.79%)

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.