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 24, 2011	28.15	28.43	28.11	28.33	303,622	+0.42(+1.50%)
May 23, 2011	27.88	27.95	27.65	27.91	224,752	-0.64(-2.24%)
May 20, 2011	28.80	28.87	28.50	28.55	552,861	-0.48(-1.65%)
May 19, 2011	28.81	29.09	28.74	29.03	224,700	+0.37(+1.30%)
May 18, 2011	28.20	28.70	28.10	28.66	172,543	+0.49(+1.74%)
May 17, 2011	28.11	28.17	27.79	28.17	585,883	-0.33(-1.17%)
May 16, 2011	28.36	28.73	28.33	28.50	526,673	-0.08(-0.28%)
May 13, 2011	28.82	29.03	28.44	28.58	253,809	-0.22(-0.77%)
May 12, 2011	28.32	28.85	28.00	28.80	254,925	+0.21(+0.73%)
May 11, 2011	28.93	28.93	28.42	28.59	277,227	-0.52(-1.79%)
May 10, 2011	28.93	29.16	28.92	29.11	277,611	-0.17(-0.57%)
May 09, 2011	28.99	29.29	28.86	29.28	197,112	+0.31(+1.05%)
May 06, 2011	29.39	29.71	28.87	28.98	490,280	-0.07(-0.25%)
May 05, 2011	29.31	29.31	28.92	29.05	571,202	-0.42(-1.44%)
May 04, 2011	30.35	30.38	29.29	29.47	499,830	-0.64(-2.12%)
May 03, 2011	30.55	30.69	30.05	30.11	349,101	-0.80(-2.59%)

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.