Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.33 +0.81 (+3.95%)

Streaming Delayed Price Updated: 10:03 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	30.93	31.07	30.84	30.90	280,568	-0.28(-0.90%)
Jul 28, 2011	31.27	31.38	31.14	31.18	178,212	-0.05(-0.17%)
Jul 27, 2011	31.83	31.86	31.21	31.23	1,596,897	-0.86(-2.69%)
Jul 26, 2011	32.03	32.16	31.89	32.10	310,675	+0.67(+2.15%)
Jul 25, 2011	31.23	31.50	31.13	31.42	158,599	+0.29(+0.92%)
Jul 22, 2011	31.17	31.22	31.06	31.14	229,839	-0.12(-0.37%)
Jul 21, 2011	31.10	31.45	31.07	31.25	404,336	+0.20(+0.66%)
Jul 20, 2011	31.13	31.26	30.89	31.05	169,338	+0.00(+0.01%)
Jul 19, 2011	31.27	31.31	30.92	31.05	173,571	+0.23(+0.76%)
Jul 18, 2011	30.91	30.91	30.55	30.81	217,728	+0.41(+1.33%)
Jul 15, 2011	30.30	30.59	30.00	30.41	239,691	+0.90(+3.06%)
Jul 14, 2011	29.86	29.98	29.45	29.50	142,049	-0.11(-0.37%)
Jul 13, 2011	29.50	29.94	29.47	29.61	234,084	+0.65(+2.26%)
Jul 12, 2011	28.89	29.20	28.85	28.96	272,592	-0.33(-1.14%)
Jul 11, 2011	29.49	29.55	29.21	29.29	133,763	-0.75(-2.50%)
Jul 08, 2011	30.08	30.18	29.82	30.04	84,986	+0.02(+0.08%)
Jul 07, 2011	29.87	30.21	29.77	30.02	165,785	+0.04(+0.15%)
Jul 06, 2011	29.76	29.98	29.73	29.97	187,105	-0.02(-0.07%)
Jul 05, 2011	29.97	30.10	29.90	29.99	341,696	-0.31(-1.02%)

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.