Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2016	38.76	39.13	38.68	39.05	179,481	+0.03(+0.09%)
Jul 28, 2016	38.94	39.12	38.89	39.01	291,211	+0.66(+1.72%)
Jul 27, 2016	38.18	38.44	38.07	38.35	161,818	-0.02(-0.04%)
Jul 26, 2016	38.27	38.40	38.12	38.37	135,778	+0.33(+0.88%)
Jul 25, 2016	38.13	38.19	37.90	38.04	153,278	+0.11(+0.29%)
Jul 22, 2016	37.99	38.08	37.85	37.93	213,799	-0.14(-0.36%)
Jul 21, 2016	38.01	38.19	37.93	38.06	692,895	-0.23(-0.60%)
Jul 20, 2016	37.99	38.34	37.93	38.29	536,878	+0.86(+2.31%)
Jul 19, 2016	37.48	37.51	37.31	37.43	108,095	-0.21(-0.57%)
Jul 18, 2016	37.45	37.83	37.28	37.64	186,761	+0.35(+0.94%)
Jul 15, 2016	37.28	37.37	37.22	37.29	116,150	-0.04(-0.11%)
Jul 14, 2016	37.47	37.57	37.28	37.34	90,024	-0.17(-0.46%)
Jul 13, 2016	37.51	37.73	37.45	37.51	110,055	+0.20(+0.53%)
Jul 12, 2016	37.56	37.57	37.31	37.31	91,904	-0.24(-0.64%)
Jul 11, 2016	37.65	37.76	37.54	37.55	125,205	+0.21(+0.55%)
Jul 08, 2016	37.18	37.37	36.69	37.34	196,339	+0.66(+1.80%)
Jul 07, 2016	36.97	37.12	36.51	36.69	95,648	+0.01(+0.02%)
Jul 06, 2016	36.33	36.69	36.15	36.68	147,193	-0.24(-0.65%)
Jul 05, 2016	37.10	37.18	36.83	36.92	92,127	-0.27(-0.74%)

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.