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 (%)
Apr 30, 2012	28.45	28.67	28.42	28.52	146,501	+0.42(+1.49%)
Apr 27, 2012	28.14	28.19	27.95	28.10	130,630	+0.01(+0.04%)
Apr 26, 2012	27.79	28.13	27.75	28.09	113,550	+0.16(+0.58%)
Apr 25, 2012	27.76	27.96	27.74	27.93	97,839	+0.06(+0.22%)
Apr 24, 2012	27.83	27.95	27.80	27.86	104,203	+0.12(+0.42%)
Apr 23, 2012	27.74	27.78	27.47	27.75	84,904	-0.68(-2.40%)
Apr 20, 2012	28.35	28.50	28.30	28.43	96,415	+0.13(+0.47%)
Apr 19, 2012	28.09	28.40	28.05	28.30	103,095	+0.34(+1.22%)
Apr 18, 2012	27.86	28.02	27.86	27.96	80,415	-0.00(-0.01%)
Apr 17, 2012	27.75	28.05	27.68	27.96	95,600	+0.34(+1.22%)
Apr 16, 2012	27.44	27.71	27.32	27.62	105,592	+0.26(+0.94%)
Apr 13, 2012	27.62	27.62	27.25	27.37	166,908	-0.67(-2.39%)
Apr 12, 2012	27.71	28.07	27.71	28.04	110,719	+0.67(+2.45%)
Apr 11, 2012	27.43	27.65	27.28	27.37	232,722	+0.06(+0.24%)
Apr 10, 2012	27.72	27.82	27.30	27.30	197,899	-0.22(-0.82%)
Apr 09, 2012	27.33	27.58	27.32	27.53	98,924	-0.14(-0.52%)
Apr 05, 2012	27.62	27.81	27.62	27.67	106,349	-0.25(-0.88%)
Apr 04, 2012	28.32	28.48	27.85	27.92	192,347	-1.01(-3.49%)
Apr 03, 2012	29.24	29.27	28.82	28.93	162,989	-0.29(-0.98%)

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.