Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.97 -0.69 (-3.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	27.67	27.72	27.49	27.50	112,813	-0.17(-0.61%)
Sep 27, 2013	27.67	27.79	27.53	27.67	65,299	-0.11(-0.40%)
Sep 26, 2013	27.69	27.81	27.68	27.78	41,168	+0.06(+0.21%)
Sep 25, 2013	27.75	27.82	27.62	27.72	103,091	+0.07(+0.25%)
Sep 24, 2013	27.64	27.87	27.64	27.65	116,226	-0.14(-0.52%)
Sep 23, 2013	27.84	27.87	27.73	27.80	75,187	+0.06(+0.21%)
Sep 20, 2013	27.82	27.86	27.69	27.74	81,242	-0.05(-0.18%)
Sep 19, 2013	27.93	27.93	27.77	27.79	81,417	-0.06(-0.21%)
Sep 18, 2013	27.48	27.88	27.39	27.85	197,394	+0.27(+0.99%)
Sep 17, 2013	27.36	27.58	27.32	27.58	168,516	+0.08(+0.28%)
Sep 16, 2013	27.52	27.58	27.43	27.50	138,810	+0.00(+0.00%)
Sep 13, 2013	27.58	27.72	27.33	27.50	140,203	-0.08(-0.28%)
Sep 12, 2013	27.60	27.77	27.58	27.58	55,534	-0.11(-0.40%)
Sep 11, 2013	27.47	27.72	27.47	27.69	76,959	-0.03(-0.12%)
Sep 10, 2013	27.44	27.72	27.42	27.72	99,431	+0.48(+1.75%)
Sep 09, 2013	27.08	27.27	26.99	27.24	102,972	+0.13(+0.47%)
Sep 06, 2013	26.85	27.14	26.85	27.12	323,850	+0.04(+0.16%)
Sep 05, 2013	27.15	27.26	26.96	27.07	278,100	-0.76(-2.75%)
Sep 04, 2013	27.60	27.88	27.59	27.84	61,571	+0.37(+1.33%)

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.