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 29, 2017	43.38	43.55	43.27	43.55	157,806	+0.26(+0.60%)
Sep 28, 2017	43.30	43.43	43.25	43.29	175,265	+0.79(+1.87%)
Sep 27, 2017	42.42	42.61	42.39	42.50	220,806	-0.43(-1.00%)
Sep 26, 2017	42.82	42.94	42.60	42.93	262,430	-0.06(-0.15%)
Sep 25, 2017	43.32	43.36	42.88	42.99	447,038	+0.13(+0.31%)
Sep 22, 2017	43.71	43.73	42.70	42.85	527,503	-0.67(-1.53%)
Sep 21, 2017	43.46	43.59	43.37	43.52	60,277	-0.17(-0.39%)
Sep 20, 2017	43.83	43.96	43.42	43.69	165,876	-0.38(-0.87%)
Sep 19, 2017	44.10	44.15	43.95	44.07	226,478	+0.40(+0.92%)
Sep 18, 2017	43.65	43.70	43.50	43.67	109,465	+0.25(+0.57%)
Sep 15, 2017	43.61	43.61	43.32	43.42	119,192	+0.25(+0.58%)
Sep 14, 2017	43.05	43.27	43.01	43.17	83,965	+0.15(+0.35%)
Sep 13, 2017	43.03	43.17	43.01	43.02	280,273	-0.29(-0.68%)
Sep 12, 2017	43.00	43.37	42.91	43.32	491,869	+0.29(+0.66%)
Sep 11, 2017	42.85	43.12	42.82	43.03	247,783	+0.30(+0.71%)
Sep 08, 2017	42.55	42.73	42.42	42.73	289,399	+0.04(+0.08%)
Sep 07, 2017	42.56	42.77	42.43	42.69	327,281	+0.38(+0.91%)
Sep 06, 2017	42.14	42.31	41.94	42.31	215,588	+0.37(+0.89%)
Sep 05, 2017	41.97	42.15	41.77	41.94	89,283	-0.08(-0.19%)

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.