Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.65	35.77	35.60	35.63	210,281	+0.14(+0.39%)
Feb 27, 2017	35.29	35.53	35.28	35.49	284,156	+0.22(+0.63%)
Feb 24, 2017	35.17	35.38	35.14	35.27	251,719	-0.33(-0.94%)
Feb 23, 2017	35.68	35.75	35.58	35.60	327,715	-0.42(-1.16%)
Feb 22, 2017	35.83	36.07	35.66	36.02	367,990	+0.81(+2.31%)
Feb 21, 2017	34.77	35.25	34.74	35.21	256,530	+0.52(+1.50%)
Feb 17, 2017		34.69	34.69	34.69	0	-0.41(-1.17%)
Feb 16, 2017	34.94	35.12	34.92	35.10	263,914	+0.30(+0.86%)
Feb 15, 2017	34.53	34.89	34.53	34.80	277,806	+0.02(+0.05%)
Feb 14, 2017	34.79	34.98	34.63	34.78	160,242	-0.11(-0.32%)
Feb 13, 2017	35.12	35.16	34.87	34.89	158,706	-0.26(-0.73%)
Feb 10, 2017	35.01	35.21	34.97	35.15	105,087	+0.15(+0.42%)
Feb 09, 2017	34.98	35.04	34.86	35.01	101,211	-0.05(-0.15%)
Feb 08, 2017	34.89	35.07	34.84	35.06	140,675	+0.22(+0.64%)
Feb 07, 2017	34.91	34.93	34.71	34.83	122,159	+0.01(+0.02%)
Feb 06, 2017	34.95	35.06	34.72	34.83	156,665	-0.55(-1.55%)
Feb 03, 2017	35.29	35.40	35.21	35.37	145,989	+0.05(+0.15%)
Feb 02, 2017	35.41	35.48	35.27	35.32	188,443	+0.10(+0.29%)

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.