Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.72 +0.84 (+4.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	28.90	28.96	28.82	28.89	136,846	-0.30(-1.03%)
Jun 27, 2014	29.06	29.32	29.05	29.20	176,961	+0.48(+1.68%)
Jun 26, 2014	28.63	28.73	28.54	28.71	164,234	+0.85(+3.07%)
Jun 25, 2014	27.96	28.00	27.75	27.86	128,081	+0.20(+0.72%)
Jun 24, 2014	27.87	27.88	27.65	27.66	81,876	-0.03(-0.09%)
Jun 23, 2014	27.65	27.69	27.57	27.69	60,252	-0.01(-0.03%)
Jun 20, 2014	27.71	27.76	27.62	27.69	177,246	-0.10(-0.37%)
Jun 19, 2014	27.81	27.83	27.69	27.80	93,059	+0.07(+0.25%)
Jun 18, 2014	27.80	27.82	27.62	27.73	100,881	-0.24(-0.86%)
Jun 17, 2014	28.00	28.07	27.92	27.97	105,714	+0.09(+0.34%)
Jun 16, 2014	27.93	28.02	27.82	27.88	105,744	+0.16(+0.56%)
Jun 13, 2014	27.69	27.75	27.60	27.72	73,521	+0.04(+0.16%)
Jun 12, 2014	27.70	27.80	27.66	27.68	76,043	-0.07(-0.25%)
Jun 11, 2014	27.79	27.81	27.70	27.75	56,605	-0.06(-0.22%)
Jun 10, 2014	27.77	27.81	27.61	27.81	140,380	-0.27(-0.95%)
Jun 06, 2014	27.88	28.11	27.82	28.07	100,818	-0.11(-0.40%)
Jun 05, 2014	28.08	28.23	28.01	28.19	92,770	-0.08(-0.27%)
Jun 04, 2014	28.13	28.40	28.13	28.26	121,558	+0.03(+0.09%)
Jun 03, 2014	28.25	28.32	28.19	28.24	95,554	-0.01(-0.03%)

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.