Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.85 -0.57 (-2.66%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	16.43	16.50	16.21	16.50	225,342	+0.19(+1.17%)
May 28, 2009	16.38	16.39	16.20	16.31	197,892	+0.15(+0.92%)
May 27, 2009	16.46	16.48	16.07	16.16	169,856	-0.19(-1.15%)
May 26, 2009	16.21	16.44	16.18	16.35	246,522	+0.19(+1.19%)
May 22, 2009	16.46	16.46	16.12	16.16	250,955	+0.00(+0.02%)
May 21, 2009	16.21	16.25	15.99	16.15	329,829	-0.20(-1.22%)
May 20, 2009	16.38	16.45	16.33	16.35	376,950	+0.43(+2.70%)
May 19, 2009	15.96	16.01	15.87	15.92	281,046	-0.09(-0.59%)
May 18, 2009	15.97	16.03	15.80	16.01	544,422	+0.38(+2.45%)
May 15, 2009	15.92	15.99	15.52	15.63	298,647	-0.44(-2.72%)
May 14, 2009	16.14	16.19	15.96	16.07	623,800	+0.14(+0.88%)
May 13, 2009	16.23	16.23	15.83	15.93	782,681	+0.23(+1.47%)
May 12, 2009	15.74	15.89	15.58	15.70	801,884	+0.49(+3.21%)
May 11, 2009	15.29	15.36	15.17	15.21	444,491	-0.26(-1.67%)
May 08, 2009	15.29	15.51	15.29	15.47	1,281,912	+0.44(+2.91%)
May 07, 2009	14.94	15.18	14.89	15.03	886,780	+0.40(+2.73%)
May 06, 2009	14.88	14.88	14.58	14.63	1,272,948	+0.19(+1.33%)
May 05, 2009	14.74	14.77	14.35	14.44	503,700	-0.49(-3.27%)
May 04, 2009	15.02	15.10	14.91	14.93	1,021,322	-0.02(-0.16%)

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.