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 (%)
Jun 28, 2013	30.18	30.23	29.95	29.95	367,763	-0.06(-0.20%)
Jun 27, 2013	30.17	30.40	29.97	30.01	185,491	+0.31(+1.03%)
Jun 26, 2013	29.70	29.75	29.53	29.71	113,698	-0.07(-0.23%)
Jun 25, 2013	29.72	29.96	29.59	29.78	261,798	+0.20(+0.66%)
Jun 24, 2013	29.55	29.90	29.55	29.58	447,284	-0.61(-2.03%)
Jun 21, 2013	30.13	30.23	29.88	30.19	544,478	+0.51(+1.72%)
Jun 20, 2013	29.64	29.92	29.47	29.68	295,238	-0.03(-0.09%)
Jun 19, 2013	30.18	30.23	29.70	29.71	147,374	-0.41(-1.35%)
Jun 18, 2013	30.17	30.37	30.10	30.12	377,122	+0.27(+0.91%)
Jun 17, 2013	30.04	30.07	29.67	29.84	205,088	+0.20(+0.66%)
Jun 14, 2013	29.73	29.89	29.62	29.65	273,378	-0.18(-0.60%)
Jun 13, 2013	29.68	29.91	29.64	29.83	366,322	-0.08(-0.26%)
Jun 12, 2013	30.25	30.27	29.87	29.90	277,438	+0.03(+0.11%)
Jun 11, 2013	29.81	30.05	29.67	29.87	303,170	+0.04(+0.14%)
Jun 10, 2013	29.63	29.89	29.59	29.83	199,216	+0.54(+1.83%)
Jun 07, 2013	28.82	29.43	28.79	29.29	285,191	+0.06(+0.20%)
Jun 06, 2013	28.96	29.23	28.96	29.23	116,952	+0.31(+1.09%)
Jun 05, 2013	29.05	29.20	28.89	28.92	97,583	+0.04(+0.15%)
Jun 04, 2013	28.96	29.04	28.77	28.88	75,199	-0.01(-0.03%)

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.