Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.85 +0.09 (+0.41%)

Streaming Delayed Price Updated: 10:22 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.96	30.12	29.85	29.90	107,646	-0.09(-0.30%)
Sep 27, 2019	30.23	30.26	29.85	29.99	98,526	+0.00(+0.00%)
Sep 26, 2019	30.10	30.20	29.88	29.99	132,624	-0.11(-0.35%)
Sep 25, 2019	30.02	30.17	29.95	30.09	178,803	-0.54(-1.77%)
Sep 24, 2019	31.20	31.20	30.64	30.64	198,204	-0.04(-0.12%)
Sep 23, 2019	30.70	30.76	30.61	30.67	106,684	-0.07(-0.23%)
Sep 20, 2019	30.56	30.82	30.56	30.74	157,282	-0.43(-1.37%)
Sep 19, 2019	31.14	31.30	31.10	31.17	124,964	+0.15(+0.49%)
Sep 18, 2019	31.07	31.15	30.85	31.02	120,699	-0.07(-0.23%)
Sep 17, 2019	31.09	31.18	31.03	31.09	165,004	+0.16(+0.52%)
Sep 16, 2019	30.85	30.98	30.85	30.93	95,938	-0.01(-0.03%)
Sep 13, 2019	31.15	31.22	30.92	30.94	124,478	+0.12(+0.40%)
Sep 12, 2019	30.54	30.87	30.52	30.82	161,080	-0.12(-0.37%)
Sep 11, 2019	30.89	30.95	30.74	30.93	133,702	-0.04(-0.14%)
Sep 10, 2019	30.39	31.00	30.24	30.98	142,884	+0.15(+0.49%)
Sep 09, 2019	30.60	30.82	30.49	30.82	137,569	+0.33(+1.08%)
Sep 06, 2019	30.36	30.61	30.31	30.50	133,915	+0.32(+1.06%)
Sep 05, 2019	30.41	30.42	30.07	30.17	148,610	+0.09(+0.30%)
Sep 04, 2019	30.22	30.29	30.01	30.09	147,363	+0.20(+0.66%)

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.