Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	33.56	34.11	33.30	34.11	523,736	-0.11(-0.31%)
Feb 27, 2020	34.02	34.91	34.02	34.22	1,148,743	-0.34(-0.98%)
Feb 26, 2020	34.83	35.17	34.33	34.56	2,441,601	-0.29(-0.84%)
Feb 25, 2020	35.04	35.21	34.69	34.85	893,674	-0.49(-1.38%)
Feb 24, 2020	34.90	35.56	34.90	35.34	215,719	-1.15(-3.15%)
Feb 21, 2020	36.71	36.79	36.35	36.49	230,960	-0.90(-2.40%)
Feb 20, 2020	36.96	37.44	36.92	37.39	499,837	+1.00(+2.74%)
Feb 19, 2020	35.87	36.59	35.70	36.39	459,707	+0.90(+2.53%)
Feb 18, 2020	35.58	35.68	35.47	35.49	122,414	-0.42(-1.16%)
Feb 14, 2020	35.86	35.94	35.69	35.91	209,044	+0.36(+1.03%)
Feb 13, 2020	35.52	35.64	35.38	35.55	186,825	-0.21(-0.60%)
Feb 12, 2020	35.76	35.85	35.59	35.76	253,851	-0.18(-0.50%)
Feb 11, 2020	35.78	35.96	35.75	35.94	265,519	+0.59(+1.66%)
Feb 10, 2020	35.31	35.35	35.19	35.35	191,215	+0.24(+0.68%)
Feb 07, 2020	35.35	35.42	35.07	35.11	194,209	-0.63(-1.77%)
Feb 06, 2020	35.75	35.79	35.58	35.74	201,499	+0.20(+0.55%)
Feb 05, 2020	35.41	35.67	35.41	35.55	264,021	+0.67(+1.91%)
Feb 04, 2020	34.84	34.99	34.82	34.88	284,861	+0.68(+1.98%)

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.