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 28, 2018	46.32	46.40	45.64	45.67	160,457	-0.09(-0.19%)
Feb 27, 2018	45.82	46.12	45.56	45.75	353,197	-1.57(-3.32%)
Feb 26, 2018	47.02	47.39	46.79	47.33	179,311	+0.15(+0.31%)
Feb 23, 2018	46.46	47.20	46.43	47.18	143,608	+0.60(+1.28%)
Feb 22, 2018				46.58	125,519	+0.35(+0.77%)
Feb 21, 2018	46.54	46.89	46.21	46.23	133,593	+0.00(+0.00%)
Feb 20, 2018	46.42	46.46	46.08	46.23	196,232	-0.99(-2.09%)
Feb 16, 2018		47.22	47.22	47.22	0	+0.35(+0.76%)
Feb 15, 2018	46.84	46.88	46.36	46.86	95,514	+0.14(+0.30%)
Feb 14, 2018	45.40	46.76	45.38	46.72	158,523	+0.93(+2.04%)
Feb 13, 2018	45.50	45.84	45.44	45.79	107,517	+0.23(+0.51%)
Feb 12, 2018	45.24	45.78	45.12	45.56	209,712	+0.55(+1.23%)
Feb 09, 2018	45.14	45.18	43.86	45.00	186,428	+0.45(+1.01%)
Feb 08, 2018	45.91	45.96	44.55	44.55	249,228	-1.68(-3.63%)
Feb 07, 2018	46.20	46.66	46.15	46.23	137,835	-0.28(-0.59%)
Feb 06, 2018	45.33	46.66	45.31	46.51	194,800	+0.48(+1.03%)
Feb 05, 2018	47.00	47.16	45.35	46.03	148,756	-1.07(-2.28%)
Feb 02, 2018	47.49	47.49	47.06	47.10	224,698	-1.90(-3.88%)

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.