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 (%)
May 24, 2011	28.99	29.28	28.95	29.18	294,827	+0.43(+1.50%)
May 23, 2011	28.71	28.79	28.48	28.75	218,241	-0.66(-2.24%)
May 20, 2011	29.66	29.73	29.35	29.40	536,846	-0.49(-1.65%)
May 19, 2011	29.67	29.96	29.60	29.90	218,190	+0.38(+1.30%)
May 18, 2011	29.04	29.55	28.94	29.51	167,545	+0.50(+1.74%)
May 17, 2011	28.95	29.02	28.61	29.01	568,911	-0.34(-1.17%)
May 16, 2011	29.21	29.59	29.17	29.35	511,417	-0.08(-0.28%)
May 13, 2011	29.68	29.89	29.28	29.43	246,457	-0.23(-0.77%)
May 12, 2011	29.16	29.71	28.83	29.66	247,540	+0.22(+0.73%)
May 11, 2011	29.79	29.79	29.26	29.45	269,197	-0.54(-1.79%)
May 10, 2011	29.80	30.03	29.78	29.98	269,569	-0.17(-0.57%)
May 09, 2011	29.85	30.17	29.72	30.16	191,402	+0.31(+1.05%)
May 06, 2011	30.27	30.59	29.73	29.84	476,078	-0.07(-0.25%)
May 05, 2011	30.18	30.18	29.78	29.91	554,656	-0.44(-1.44%)
May 04, 2011	31.25	31.29	30.17	30.35	485,351	-0.66(-2.12%)
May 03, 2011	31.46	31.61	30.94	31.01	338,989	-0.82(-2.59%)

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.