Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.86 +0.10 (+0.46%)

Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	26.87	26.92	26.69	26.70	116,179	-0.16(-0.61%)
Sep 27, 2013	26.87	26.98	26.74	26.87	67,247	-0.11(-0.40%)
Sep 26, 2013	26.88	27.01	26.88	26.98	42,396	+0.06(+0.21%)
Sep 25, 2013	26.95	27.02	26.82	26.92	106,166	+0.07(+0.25%)
Sep 24, 2013	26.84	27.07	26.83	26.85	119,693	-0.14(-0.52%)
Sep 23, 2013	27.03	27.07	26.93	26.99	77,430	+0.06(+0.21%)
Sep 20, 2013	27.02	27.05	26.88	26.93	83,665	-0.05(-0.18%)
Sep 19, 2013	27.12	27.12	26.97	26.98	83,846	-0.06(-0.21%)
Sep 18, 2013	26.69	27.07	26.60	27.04	203,282	+0.26(+0.99%)
Sep 17, 2013	26.57	26.78	26.53	26.78	173,543	+0.07(+0.28%)
Sep 16, 2013	26.73	26.79	26.64	26.70	142,950	+0.00(+0.00%)
Sep 13, 2013	26.79	26.92	26.54	26.70	144,385	-0.07(-0.28%)
Sep 12, 2013	26.80	26.97	26.78	26.78	57,191	-0.11(-0.40%)
Sep 11, 2013	26.68	26.92	26.68	26.88	79,255	-0.03(-0.12%)
Sep 10, 2013	26.65	26.92	26.63	26.92	102,398	+0.46(+1.75%)
Sep 09, 2013	26.30	26.48	26.21	26.46	106,044	+0.12(+0.47%)
Sep 06, 2013	26.08	26.36	26.08	26.33	333,511	+0.04(+0.16%)
Sep 05, 2013	26.36	26.47	26.18	26.29	286,396	-0.74(-2.75%)
Sep 04, 2013	26.80	27.07	26.79	27.03	63,408	+0.35(+1.33%)

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.