Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.94	17.16	16.84	17.16	243,988	-0.25(-1.44%)
Nov 26, 2008	17.23	17.49	16.98	17.41	446,703	-0.60(-3.34%)
Nov 25, 2008	18.24	18.45	17.65	18.01	460,068	-0.11(-0.62%)
Nov 24, 2008	17.75	18.32	16.90	18.13	567,999	+1.37(+8.21%)
Nov 21, 2008	16.71	16.81	16.04	16.75	1,042,817	+0.72(+4.48%)
Nov 20, 2008	16.95	17.29	15.74	16.03	1,066,752	-0.87(-5.13%)
Nov 19, 2008	17.82	17.90	16.86	16.90	287,017	-1.13(-6.26%)
Nov 18, 2008	17.76	18.17	17.56	18.03	262,575	+0.40(+2.26%)
Nov 17, 2008	17.44	18.05	17.31	17.63	290,016	-0.16(-0.90%)
Nov 14, 2008	17.70	18.40	17.68	17.79	0	-0.89(-4.79%)
Nov 13, 2008	17.59	18.77	17.26	18.68	498,527	+1.78(+10.56%)
Nov 12, 2008	17.06	17.31	16.81	16.90	251,768	-0.28(-1.64%)
Nov 11, 2008	17.32	17.51	17.04	17.18	290,452	+0.38(+2.28%)
Nov 10, 2008	17.31	17.34	16.72	16.80	208,933	-0.47(-2.74%)
Nov 07, 2008	16.88	17.28	16.74	17.27	0	+0.76(+4.59%)
Nov 06, 2008	16.93	17.05	16.28	16.51	1,148,719	+0.05(+0.28%)
Nov 05, 2008	16.87	17.02	16.47	16.47	693,994	-1.38(-7.72%)
Nov 04, 2008	17.15	17.99	17.15	17.84	453,571	+0.74(+4.33%)

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.