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 (%)
Feb 26, 2010	20.19	20.52	20.12	20.44	169,579	+0.20(+1.00%)
Feb 25, 2010	20.15	20.27	19.97	20.24	223,116	-0.23(-1.15%)
Feb 24, 2010	20.44	20.60	20.31	20.47	243,201	+0.86(+4.36%)
Feb 23, 2010	19.56	19.68	19.51	19.62	172,726	-0.28(-1.41%)
Feb 22, 2010	19.94	20.03	19.85	19.90	72,053	+0.06(+0.30%)
Feb 19, 2010	19.61	19.88	19.58	19.84	94,402	-0.02(-0.08%)
Feb 18, 2010	19.79	19.94	19.78	19.86	157,272	+0.30(+1.52%)
Feb 17, 2010	19.73	19.79	19.49	19.56	177,247	-0.20(-0.99%)
Feb 16, 2010	19.52	19.79	19.43	19.76	115,262	+0.05(+0.26%)
Feb 12, 2010	19.61	19.70	19.70	19.70	189,311	-0.01(-0.04%)
Feb 11, 2010	19.66	19.77	19.45	19.71	137,913	+0.21(+1.10%)
Feb 10, 2010	19.51	19.65	19.43	19.50	196,308	-0.16(-0.83%)
Feb 09, 2010	19.51	19.77	19.35	19.66	142,372	+0.27(+1.37%)
Feb 08, 2010	19.49	19.55	19.37	19.40	134,559	-0.07(-0.36%)
Feb 05, 2010	19.39	19.47	19.14	19.47	269,695	+0.03(+0.16%)
Feb 04, 2010	19.83	19.83	19.43	19.43	175,430	-0.66(-3.27%)
Feb 03, 2010	20.25	20.28	20.04	20.09	111,182	-0.23(-1.12%)
Feb 02, 2010	20.09	20.38	20.05	20.32	118,885	+0.35(+1.76%)

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.