Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.88 +0.12 (+0.55%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.68	32.74	32.56	32.63	224,765	-0.06(-0.19%)
Nov 27, 2019	32.56	32.70	32.36	32.69	201,076	-0.10(-0.30%)
Nov 26, 2019	32.82	32.92	32.77	32.79	222,758	-0.16(-0.49%)
Nov 25, 2019	32.90	33.04	32.87	32.95	139,228	+0.20(+0.63%)
Nov 22, 2019	32.87	32.89	32.68	32.74	107,105	+0.14(+0.44%)
Nov 21, 2019	32.62	32.69	32.49	32.60	140,398	+0.05(+0.16%)
Nov 20, 2019	32.89	32.91	32.49	32.55	185,214	-0.53(-1.59%)
Nov 19, 2019	33.28	33.38	33.03	33.07	149,008	+0.25(+0.76%)
Nov 18, 2019	32.78	33.01	32.77	32.82	210,072	+0.30(+0.93%)
Nov 15, 2019	32.27	32.60	32.24	32.52	152,463	+0.41(+1.28%)
Nov 14, 2019	32.31	32.37	31.97	32.11	137,669	-0.08(-0.25%)
Nov 13, 2019	32.15	32.32	32.11	32.19	292,942	-0.37(-1.12%)
Nov 12, 2019	32.65	32.75	32.51	32.56	136,851	-0.40(-1.22%)
Nov 11, 2019	32.91	33.07	32.89	32.96	141,495	-0.54(-1.62%)
Nov 08, 2019	33.76	33.81	33.35	33.50	194,564	-0.26(-0.77%)
Nov 07, 2019	33.74	33.91	33.67	33.76	238,678	+0.39(+1.17%)
Nov 06, 2019	33.34	33.45	33.27	33.37	299,903	+0.02(+0.05%)
Nov 05, 2019	33.50	33.53	33.28	33.35	642,054	+0.37(+1.11%)
Nov 04, 2019	33.18	33.25	32.94	32.98	323,341	+0.37(+1.15%)

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.