Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

22.39 +0.63 (+2.92%)

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	45.06	45.22	45.00	45.05	92,686	-0.33(-0.73%)
Sep 27, 2018	45.48	45.63	45.35	45.38	91,234	-0.09(-0.19%)
Sep 26, 2018	45.34	45.79	45.31	45.47	120,518	+0.07(+0.15%)
Sep 25, 2018	45.59	45.63	45.37	45.40	137,725	+0.44(+0.97%)
Sep 24, 2018	44.92	45.04	44.82	44.96	59,535	+0.19(+0.43%)
Sep 21, 2018	44.94	45.02	44.69	44.77	147,248	-0.66(-1.45%)
Sep 20, 2018	45.11	45.44	44.98	45.42	135,842	+0.50(+1.11%)
Sep 19, 2018	44.80	45.02	44.70	44.92	64,686	-0.18(-0.39%)
Sep 18, 2018	44.92	45.30	44.92	45.10	97,005	-0.26(-0.58%)
Sep 17, 2018	45.47	45.64	45.33	45.36	102,398	-0.36(-0.79%)
Sep 14, 2018	45.73	45.89	45.54	45.72	97,937	+0.08(+0.17%)
Sep 13, 2018	45.53	45.72	45.35	45.64	145,578	+1.17(+2.64%)
Sep 12, 2018	44.38	44.71	44.32	44.47	143,085	+0.53(+1.22%)
Sep 11, 2018	43.78	44.05	43.69	43.93	201,042	+0.13(+0.30%)
Sep 10, 2018	43.98	44.03	43.76	43.80	130,696	-0.08(-0.18%)
Sep 07, 2018	43.65	43.89	43.63	43.88	134,349	-0.03(-0.06%)
Sep 06, 2018	43.92	44.03	43.62	43.91	739,771	-0.03(-0.08%)
Sep 05, 2018	43.98	44.04	43.65	43.94	374,754	-0.33(-0.75%)

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.