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 (%)
Sep 28, 2018	45.04	45.20	44.99	45.03	92,723	-0.33(-0.73%)
Sep 27, 2018	45.46	45.61	45.34	45.36	91,271	-0.09(-0.19%)
Sep 26, 2018	45.32	45.77	45.29	45.45	120,566	+0.07(+0.15%)
Sep 25, 2018	45.57	45.62	45.35	45.38	137,780	+0.44(+0.97%)
Sep 24, 2018	44.91	45.02	44.80	44.94	59,558	+0.19(+0.43%)
Sep 21, 2018	44.92	45.00	44.67	44.75	147,307	-0.66(-1.45%)
Sep 20, 2018	45.09	45.42	44.96	45.41	135,897	+0.50(+1.11%)
Sep 19, 2018	44.78	45.00	44.68	44.91	64,712	-0.18(-0.39%)
Sep 18, 2018	44.91	45.28	44.91	45.08	97,044	-0.26(-0.58%)
Sep 17, 2018	45.45	45.62	45.31	45.34	102,439	-0.36(-0.79%)
Sep 14, 2018	45.71	45.87	45.52	45.70	97,976	+0.08(+0.17%)
Sep 13, 2018	45.51	45.70	45.34	45.62	145,636	+1.17(+2.64%)
Sep 12, 2018	44.36	44.70	44.31	44.45	143,142	+0.53(+1.22%)
Sep 11, 2018	43.76	44.03	43.67	43.92	201,122	+0.13(+0.30%)
Sep 10, 2018	43.96	44.01	43.74	43.79	130,748	-0.08(-0.18%)
Sep 07, 2018	43.63	43.87	43.61	43.86	134,403	-0.03(-0.06%)
Sep 06, 2018	43.90	44.01	43.60	43.89	740,067	-0.04(-0.08%)
Sep 05, 2018	43.96	44.02	43.64	43.93	374,903	-0.33(-0.75%)

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.