Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	29.86	29.94	29.76	29.87	115,646	-0.13(-0.45%)
Sep 27, 2012	29.98	30.12	29.81	30.00	217,746	+0.42(+1.40%)
Sep 26, 2012	29.55	29.65	29.41	29.59	171,399	+0.66(+2.29%)
Sep 25, 2012	29.29	29.35	28.92	28.93	136,145	-0.36(-1.24%)
Sep 24, 2012	29.13	29.31	29.10	29.29	101,706	-0.09(-0.32%)
Sep 21, 2012	29.25	29.52	29.18	29.38	205,184	+0.39(+1.36%)
Sep 20, 2012	28.88	29.01	28.76	28.99	113,027	+0.11(+0.37%)
Sep 19, 2012	28.91	28.97	28.84	28.88	140,381	-0.15(-0.53%)
Sep 18, 2012	29.19	29.25	29.00	29.04	146,350	-0.59(-1.99%)
Sep 17, 2012	29.69	29.85	29.55	29.63	75,792	-0.02(-0.08%)
Sep 14, 2012	29.67	29.93	29.61	29.65	138,110	-0.52(-1.73%)
Sep 13, 2012	29.76	30.20	29.53	30.17	186,322	+0.58(+1.95%)
Sep 12, 2012	29.54	29.74	29.48	29.59	86,712	+0.00(+0.01%)
Sep 11, 2012	29.53	29.74	29.49	29.59	145,251	+0.35(+1.18%)
Sep 10, 2012	29.48	29.58	29.24	29.24	61,844	-0.48(-1.60%)
Sep 07, 2012	29.40	29.72	29.40	29.72	103,357	+0.30(+1.02%)
Sep 06, 2012	29.35	29.57	29.27	29.42	288,083	+0.32(+1.10%)
Sep 05, 2012	29.28	29.32	29.04	29.10	103,932	+0.12(+0.42%)

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.