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 28, 2018	46.37	46.54	46.32	46.36	90,061	-0.34(-0.73%)
Sep 27, 2018	46.80	46.96	46.68	46.70	88,650	-0.09(-0.19%)
Sep 26, 2018	46.66	47.13	46.63	46.79	117,105	+0.07(+0.15%)
Sep 25, 2018	46.92	46.96	46.69	46.72	133,824	+0.45(+0.97%)
Sep 24, 2018	46.23	46.35	46.13	46.27	57,848	+0.20(+0.43%)
Sep 21, 2018	46.25	46.33	45.99	46.07	143,077	-0.68(-1.45%)
Sep 20, 2018	46.42	46.77	46.29	46.75	131,995	+0.51(+1.11%)
Sep 19, 2018	46.11	46.33	46.00	46.23	62,854	-0.18(-0.39%)
Sep 18, 2018	46.23	46.62	46.23	46.41	94,258	-0.27(-0.58%)
Sep 17, 2018	46.79	46.97	46.65	46.69	99,497	-0.37(-0.79%)
Sep 14, 2018	47.06	47.23	46.87	47.05	95,163	+0.08(+0.17%)
Sep 13, 2018	46.86	47.05	46.68	46.97	141,455	+1.21(+2.64%)
Sep 12, 2018	45.68	46.02	45.62	45.77	139,032	+0.55(+1.22%)
Sep 11, 2018	45.05	45.33	44.96	45.22	195,347	+0.14(+0.30%)
Sep 10, 2018	45.26	45.31	45.04	45.08	126,994	-0.08(-0.18%)
Sep 07, 2018	44.92	45.17	44.90	45.16	130,544	-0.03(-0.06%)
Sep 06, 2018	45.20	45.31	44.89	45.19	718,818	-0.04(-0.08%)
Sep 05, 2018	45.26	45.32	44.93	45.22	364,139	-0.34(-0.75%)

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.