Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.11 +0.59 (+2.88%)

Streaming Delayed Price Updated: 11:18 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	28.07	28.13	28.00	28.06	140,891	-0.29(-1.03%)
Jun 27, 2014	28.22	28.47	28.21	28.36	182,192	+0.47(+1.68%)
Jun 26, 2014	27.81	27.90	27.72	27.89	169,089	+0.83(+3.07%)
Jun 25, 2014	27.16	27.19	26.96	27.06	131,867	+0.19(+0.72%)
Jun 24, 2014	27.07	27.07	26.86	26.87	84,296	-0.03(-0.09%)
Jun 23, 2014	26.86	26.90	26.78	26.89	62,033	-0.01(-0.03%)
Jun 20, 2014	26.92	26.97	26.83	26.90	182,485	-0.10(-0.37%)
Jun 19, 2014	27.01	27.03	26.90	27.00	95,809	+0.07(+0.25%)
Jun 18, 2014	27.00	27.02	26.82	26.93	103,863	-0.23(-0.86%)
Jun 17, 2014	27.20	27.27	27.12	27.17	108,839	+0.09(+0.34%)
Jun 16, 2014	27.13	27.22	27.02	27.07	108,870	+0.15(+0.56%)
Jun 13, 2014	26.90	26.95	26.81	26.92	75,694	+0.04(+0.16%)
Jun 12, 2014	26.91	27.00	26.87	26.88	78,291	-0.07(-0.25%)
Jun 11, 2014	26.99	27.02	26.91	26.95	58,278	-0.06(-0.22%)
Jun 10, 2014	26.97	27.02	26.82	27.01	144,529	-0.26(-0.95%)
Jun 06, 2014	27.07	27.30	27.02	27.27	103,798	-0.11(-0.40%)
Jun 05, 2014	27.28	27.42	27.21	27.38	95,512	-0.08(-0.28%)
Jun 04, 2014	27.33	27.59	27.33	27.45	125,152	+0.03(+0.09%)
Jun 03, 2014	27.44	27.51	27.38	27.43	98,379	-0.01(-0.03%)

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.