Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.66 -0.06 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	26.93	27.11	26.90	27.09	207,368	+0.31(+1.17%)
Feb 25, 2011	26.52	26.78	26.52	26.78	243,687	+0.12(+0.46%)
Feb 24, 2011	26.73	26.75	26.50	26.65	173,380	+0.19(+0.71%)
Feb 23, 2011	26.23	26.61	26.23	26.47	246,389	+0.10(+0.39%)
Feb 22, 2011	26.44	26.53	26.25	26.36	137,946	+0.11(+0.44%)
Feb 18, 2011	26.27	26.43	26.11	26.25	299,164	-0.32(-1.20%)
Feb 17, 2011	26.41	26.65	26.38	26.57	162,195	+0.25(+0.95%)
Feb 16, 2011	26.23	26.35	26.13	26.32	141,377	+0.04(+0.16%)
Feb 15, 2011	26.49	26.53	26.25	26.28	237,078	+0.39(+1.51%)
Feb 14, 2011	25.52	25.89	25.51	25.89	273,252	+0.45(+1.77%)
Feb 11, 2011	25.21	25.56	25.21	25.44	471,922	-0.29(-1.13%)
Feb 10, 2011	25.62	25.78	25.51	25.73	200,872	+0.11(+0.43%)
Feb 09, 2011	25.27	25.66	25.23	25.62	221,698	+0.55(+2.20%)
Feb 08, 2011	25.02	25.14	24.96	25.07	146,099	+0.14(+0.57%)
Feb 07, 2011	24.76	24.94	24.63	24.92	462,971	+0.22(+0.91%)
Feb 04, 2011	24.54	24.80	24.47	24.70	182,128	-0.00(-0.02%)
Feb 03, 2011	24.63	24.76	24.58	24.70	343,588	+0.05(+0.22%)
Feb 02, 2011	24.52	24.75	24.47	24.65	372,908	+0.17(+0.68%)

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.