Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.72 +0.84 (+4.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	28.97	29.02	28.63	28.64	178,463	-0.28(-0.98%)
Feb 27, 2013	28.85	28.95	28.71	28.93	152,385	-0.05(-0.17%)
Feb 26, 2013	29.19	29.27	28.79	28.98	302,634	+0.87(+3.10%)
Feb 25, 2013	29.13	29.15	28.08	28.11	535,081	-1.20(-4.08%)
Feb 22, 2013	29.14	29.34	29.10	29.31	384,441	+0.68(+2.37%)
Feb 21, 2013	28.63	28.81	28.51	28.63	153,278	-0.13(-0.47%)
Feb 20, 2013	29.14	29.23	28.73	28.76	184,535	-0.52(-1.77%)
Feb 19, 2013	29.22	29.37	29.15	29.28	171,179	+0.23(+0.81%)
Feb 15, 2013	29.28	29.30	28.99	29.05	159,516	-0.03(-0.09%)
Feb 14, 2013	29.07	29.18	29.00	29.07	126,612	-0.26(-0.88%)
Feb 13, 2013	29.48	29.59	29.30	29.33	180,033	+0.22(+0.75%)
Feb 12, 2013	29.21	29.29	29.10	29.11	126,410	+0.00(+0.00%)
Feb 11, 2013	29.19	29.24	29.09	29.11	171,643	+0.02(+0.06%)
Feb 08, 2013	28.90	29.10	28.86	29.10	153,367	-0.13(-0.46%)
Feb 07, 2013	29.09	29.23	28.95	29.23	553,704	+0.14(+0.49%)
Feb 06, 2013	28.90	29.09	28.81	29.09	384,559	-0.25(-0.86%)
Feb 04, 2013	29.46	29.57	29.30	29.34	150,790	-0.38(-1.27%)

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.