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 (%)
Jul 29, 2011	31.85	31.98	31.75	31.81	272,512	-0.29(-0.90%)
Jul 28, 2011	32.20	32.31	32.06	32.10	173,095	-0.05(-0.17%)
Jul 27, 2011	32.77	32.80	32.13	32.16	1,551,049	-0.89(-2.69%)
Jul 26, 2011	32.97	33.11	32.83	33.05	301,755	+0.69(+2.15%)
Jul 25, 2011	32.15	32.44	32.05	32.35	154,045	+0.29(+0.92%)
Jul 22, 2011	32.09	32.14	31.98	32.06	223,240	-0.12(-0.37%)
Jul 21, 2011	32.02	32.38	31.99	32.18	392,727	+0.21(+0.66%)
Jul 20, 2011	32.05	32.18	31.81	31.97	164,476	+0.00(+0.01%)
Jul 19, 2011	32.20	32.23	31.83	31.96	168,587	+0.24(+0.76%)
Jul 18, 2011	31.82	31.82	31.45	31.72	211,477	+0.42(+1.33%)
Jul 15, 2011	31.20	31.49	30.88	31.31	232,810	+0.93(+3.06%)
Jul 14, 2011	30.74	30.86	30.32	30.38	137,970	-0.11(-0.37%)
Jul 13, 2011	30.37	30.83	30.34	30.49	227,363	+0.67(+2.26%)
Jul 12, 2011	29.74	30.07	29.70	29.81	264,766	-0.34(-1.14%)
Jul 11, 2011	30.36	30.42	30.07	30.16	129,922	-0.77(-2.50%)
Jul 08, 2011	30.97	31.07	30.70	30.93	82,546	+0.02(+0.08%)
Jul 07, 2011	30.75	31.10	30.65	30.91	161,025	+0.05(+0.15%)
Jul 06, 2011	30.64	30.86	30.61	30.86	181,733	-0.02(-0.07%)
Jul 05, 2011	30.86	30.99	30.78	30.88	331,886	-0.32(-1.02%)

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.