Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2016	35.69	35.88	35.49	35.51	173,556	-0.79(-2.17%)
Feb 26, 2016	36.35	36.48	36.11	36.30	206,021	-0.03(-0.07%)
Feb 25, 2016	36.42	36.44	35.86	36.32	430,222	+1.52(+4.38%)
Feb 24, 2016	34.70	34.91	34.38	34.80	278,011	-1.10(-3.07%)
Feb 23, 2016	35.91	35.97	35.46	35.90	370,441	-0.44(-1.21%)
Feb 22, 2016	36.06	36.46	36.05	36.34	211,236	+0.09(+0.26%)
Feb 19, 2016	35.92	36.30	35.84	36.24	139,954	-0.18(-0.49%)
Feb 18, 2016	36.41	36.94	36.18	36.42	161,664	-0.05(-0.14%)
Feb 17, 2016	36.11	36.53	35.95	36.47	191,339	+0.68(+1.89%)
Feb 16, 2016	35.81	36.07	35.50	35.80	245,685	+0.39(+1.10%)
Feb 12, 2016	34.71	35.41	35.41	35.41	295,712	+0.20(+0.58%)
Feb 11, 2016	35.14	35.85	34.49	35.20	556,325	-0.52(-1.47%)
Feb 10, 2016	35.49	36.18	35.41	35.73	469,722	+0.63(+1.81%)
Feb 09, 2016	33.93	35.29	33.93	35.09	862,497	+0.45(+1.29%)
Feb 08, 2016	34.17	34.77	34.04	34.64	316,136	-0.50(-1.42%)
Feb 05, 2016	36.02	36.52	35.06	35.14	666,359	-1.73(-4.68%)
Feb 04, 2016	36.67	37.07	36.44	36.87	896,267	-1.42(-3.71%)
Feb 03, 2016	37.89	38.33	37.31	38.29	1,005,077	+0.30(+0.80%)
Feb 02, 2016	38.21	38.21	37.73	37.99	913,821	-0.43(-1.12%)

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.