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 (%)
Feb 26, 2010	20.19	20.51	20.11	20.44	169,647	+0.20(+1.00%)
Feb 25, 2010	20.15	20.26	19.97	20.23	223,205	-0.23(-1.15%)
Feb 24, 2010	20.44	20.59	20.30	20.47	243,298	+0.86(+4.36%)
Feb 23, 2010	19.56	19.67	19.50	19.61	172,795	-0.28(-1.41%)
Feb 22, 2010	19.94	20.02	19.85	19.89	72,082	+0.06(+0.30%)
Feb 19, 2010	19.61	19.87	19.57	19.83	94,440	-0.02(-0.08%)
Feb 18, 2010	19.79	19.93	19.77	19.85	157,334	+0.30(+1.52%)
Feb 17, 2010	19.72	19.79	19.48	19.55	177,317	-0.20(-0.99%)
Feb 16, 2010	19.51	19.78	19.42	19.75	115,308	+0.05(+0.26%)
Feb 12, 2010	19.60	19.70	19.70	19.70	189,387	-0.01(-0.04%)
Feb 11, 2010	19.65	19.76	19.45	19.70	137,968	+0.21(+1.10%)
Feb 10, 2010	19.50	19.64	19.43	19.49	196,387	-0.16(-0.83%)
Feb 09, 2010	19.50	19.76	19.34	19.65	142,429	+0.27(+1.37%)
Feb 08, 2010	19.49	19.54	19.36	19.39	134,613	-0.07(-0.36%)
Feb 05, 2010	19.38	19.46	19.13	19.46	269,802	+0.03(+0.16%)
Feb 04, 2010	19.83	19.83	19.43	19.43	175,500	-0.66(-3.27%)
Feb 03, 2010	20.24	20.28	20.03	20.08	111,226	-0.23(-1.12%)
Feb 02, 2010	20.08	20.37	20.04	20.31	118,932	+0.35(+1.76%)

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.