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 (%)
May 29, 2009	16.42	16.49	16.20	16.49	225,492	+0.19(+1.17%)
May 28, 2009	16.37	16.38	16.19	16.30	198,023	+0.15(+0.92%)
May 27, 2009	16.45	16.47	16.05	16.15	169,969	-0.19(-1.15%)
May 26, 2009	16.20	16.43	16.16	16.34	246,686	+0.19(+1.19%)
May 22, 2009	16.45	16.45	16.11	16.14	251,122	+0.00(+0.02%)
May 21, 2009	16.20	16.23	15.98	16.14	330,048	-0.20(-1.22%)
May 20, 2009	16.37	16.44	16.32	16.34	377,200	+0.43(+2.70%)
May 19, 2009	15.95	16.00	15.86	15.91	281,232	-0.09(-0.59%)
May 18, 2009	15.96	16.02	15.79	16.00	544,784	+0.38(+2.45%)
May 15, 2009	15.91	15.98	15.51	15.62	298,845	-0.44(-2.72%)
May 14, 2009	16.13	16.18	15.95	16.06	624,214	+0.14(+0.88%)
May 13, 2009	16.22	16.22	15.82	15.92	783,201	+0.23(+1.47%)
May 12, 2009	15.73	15.88	15.57	15.69	802,416	+0.49(+3.21%)
May 11, 2009	15.28	15.35	15.16	15.20	444,786	-0.26(-1.67%)
May 08, 2009	15.28	15.50	15.28	15.46	1,282,763	+0.44(+2.91%)
May 07, 2009	14.93	15.17	14.88	15.02	887,369	+0.40(+2.72%)
May 06, 2009	14.87	14.87	14.57	14.62	1,273,793	+0.19(+1.33%)
May 05, 2009	14.73	14.76	14.34	14.43	504,034	-0.49(-3.27%)
May 04, 2009	15.01	15.09	14.90	14.92	1,022,000	-0.02(-0.16%)

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.