Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.68 +0.57 (+2.83%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	25.41	25.43	24.98	25.21	112,158	-0.02(-0.10%)
Sep 29, 2010	25.20	25.33	25.14	25.24	108,152	+0.04(+0.18%)
Sep 28, 2010	24.87	25.22	24.65	25.19	211,861	+0.75(+3.06%)
Sep 27, 2010	24.50	24.52	24.43	24.45	90,527	-0.00(-0.02%)
Sep 24, 2010	24.44	24.57	24.36	24.45	281,391	+0.61(+2.55%)
Sep 23, 2010	23.87	24.02	23.80	23.84	156,536	-0.24(-1.00%)
Sep 22, 2010	24.20	24.28	24.05	24.08	137,297	+0.01(+0.03%)
Sep 21, 2010	23.79	24.09	23.75	24.07	310,310	+0.63(+2.70%)
Sep 20, 2010	23.33	23.54	23.29	23.44	135,609	+0.15(+0.65%)
Sep 17, 2010	23.29	23.42	23.20	23.29	129,402	-0.11(-0.49%)
Sep 15, 2010	23.36	23.47	23.30	23.40	112,070	-0.14(-0.61%)
Sep 14, 2010	23.25	23.62	23.22	23.55	120,653	+0.28(+1.19%)
Sep 13, 2010	23.24	23.35	23.21	23.27	132,490	+0.30(+1.32%)
Sep 10, 2010	22.93	22.99	22.89	22.97	128,521	+0.07(+0.29%)
Sep 09, 2010	22.99	22.99	22.79	22.90	156,575	-0.15(-0.66%)
Sep 08, 2010	23.09	23.17	23.02	23.05	148,198	+0.19(+0.82%)
Sep 07, 2010	23.02	23.02	22.86	22.87	211,976	-0.04(-0.16%)
Sep 03, 2010	22.78	22.98	22.73	22.90	407,307	-0.34(-1.48%)
Sep 02, 2010	23.20	23.25	23.02	23.25	163,791	-0.27(-1.15%)

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.