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 (%)
Dec 29, 2017		45.48	45.48	45.48	0	-0.15(-0.32%)
Dec 28, 2017	45.83	45.84	45.54	45.63	178,378	+0.03(+0.08%)
Dec 27, 2017	45.38	45.70	45.34	45.60	141,759	+0.31(+0.69%)
Dec 26, 2017	45.37	45.46	45.21	45.28	78,507	-0.03(-0.06%)
Dec 22, 2017	45.15	45.35	45.10	45.31	137,914	+0.29(+0.65%)
Dec 21, 2017	44.63	45.07	44.63	45.02	321,972	+0.08(+0.17%)
Dec 20, 2017	44.93	45.09	44.72	44.94	127,901	-0.18(-0.40%)
Dec 19, 2017	44.91	45.15	44.89	45.12	167,174	-0.02(-0.04%)
Dec 18, 2017	45.25	45.36	45.12	45.14	122,363	+0.61(+1.36%)
Dec 15, 2017	44.20	44.56	44.20	44.53	181,136	-0.06(-0.14%)
Dec 14, 2017	44.67	44.86	44.57	44.59	116,743	-0.59(-1.30%)
Dec 13, 2017	45.10	45.34	45.02	45.18	114,157	+0.23(+0.50%)
Dec 12, 2017	44.64	44.99	44.64	44.96	119,222	+0.30(+0.68%)
Dec 11, 2017	44.81	44.88	44.61	44.65	194,432	-0.05(-0.12%)
Dec 08, 2017	44.69	44.71	44.47	44.70	193,112	+0.32(+0.72%)
Dec 07, 2017	43.81	44.51	43.77	44.38	222,871	+0.24(+0.55%)
Dec 06, 2017	43.87	44.17	43.79	44.14	454,475	+0.24(+0.55%)
Dec 05, 2017	43.90	44.21	43.73	43.90	111,400	-0.20(-0.45%)
Dec 04, 2017	44.58	44.58	44.04	44.10	196,213	+1.03(+2.39%)

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.