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 (%)
Dec 31, 2012	28.06	28.06	27.74	27.91	196,531	+0.18(+0.65%)
Dec 28, 2012	27.86	28.04	27.72	27.74	128,698	-0.32(-1.13%)
Dec 27, 2012	28.19	28.22	27.93	28.05	262,389	+0.18(+0.64%)
Dec 26, 2012	27.85	27.99	27.78	27.87	124,118	+0.07(+0.23%)
Dec 24, 2012	27.81	28.16	27.74	27.81	112,435	+0.02(+0.09%)
Dec 21, 2012	28.03	28.06	27.76	27.78	347,782	-0.23(-0.81%)
Dec 20, 2012	28.13	28.22	27.97	28.01	384,474	+0.03(+0.12%)
Dec 19, 2012	28.27	28.31	27.98	27.98	219,813	-0.14(-0.49%)
Dec 18, 2012	28.22	28.24	28.06	28.12	255,280	+0.16(+0.58%)
Dec 17, 2012	28.03	28.13	27.77	27.95	556,283	-0.24(-0.87%)
Dec 14, 2012	28.17	28.30	28.00	28.20	530,272	-0.03(-0.12%)
Dec 13, 2012	28.40	28.48	28.01	28.23	827,684	-0.07(-0.26%)
Dec 12, 2012	28.44	28.50	28.07	28.30	439,325	-0.07(-0.23%)
Dec 11, 2012	28.57	28.58	28.37	28.37	281,851	-0.11(-0.37%)
Dec 10, 2012	28.40	28.60	28.22	28.48	348,816	+0.15(+0.52%)
Dec 07, 2012	28.30	28.42	28.21	28.33	384,092	-0.42(-1.47%)
Dec 06, 2012	28.70	28.77	28.53	28.75	189,609	+0.20(+0.68%)
Dec 05, 2012	28.54	28.64	28.46	28.56	215,301	+0.10(+0.34%)

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.