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 (%)
Jan 29, 2016	36.81	37.68	36.78	37.65	677,214	+0.91(+2.49%)
Jan 28, 2016	36.96	37.15	36.48	36.73	960,225	-0.33(-0.89%)
Jan 27, 2016	37.08	37.57	36.86	37.06	1,142,324	+1.21(+3.38%)
Jan 26, 2016	35.34	35.93	35.34	35.85	390,706	+0.35(+0.98%)
Jan 25, 2016	35.65	35.80	35.44	35.51	286,963	+0.69(+1.97%)
Jan 22, 2016	34.50	34.94	34.50	34.82	264,008	+0.81(+2.39%)
Jan 21, 2016	33.85	34.29	33.41	34.01	320,742	+0.58(+1.75%)
Jan 20, 2016	33.22	33.61	32.76	33.43	299,140	-0.41(-1.20%)
Jan 19, 2016	33.92	33.99	33.54	33.83	262,517	+0.54(+1.63%)
Jan 15, 2016	33.23	33.29	33.29	33.29	168,398	-1.10(-3.20%)
Jan 14, 2016	34.08	34.65	33.89	34.39	200,942	+0.10(+0.30%)
Jan 13, 2016	35.23	35.30	34.20	34.29	162,555	-1.23(-3.45%)
Jan 12, 2016	35.34	35.56	35.18	35.52	130,060	+0.47(+1.33%)
Jan 11, 2016	35.36	35.41	34.80	35.05	174,643	-0.48(-1.36%)
Jan 08, 2016	35.86	35.89	35.49	35.53	127,702	-0.08(-0.24%)
Jan 07, 2016	35.53	36.11	35.53	35.62	194,129	-0.52(-1.45%)
Jan 06, 2016	35.84	36.29	35.74	36.14	166,988	+0.20(+0.57%)
Jan 05, 2016	35.50	36.07	35.43	35.94	215,963	+1.01(+2.88%)

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.