Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.86 +0.10 (+0.46%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	42.15	42.32	42.05	42.32	162,405	+0.25(+0.60%)
Sep 28, 2017	42.07	42.20	42.02	42.06	180,374	+0.77(+1.87%)
Sep 27, 2017	41.22	41.41	41.19	41.29	227,242	-0.42(-1.00%)
Sep 26, 2017	41.61	41.73	41.39	41.71	270,079	-0.06(-0.14%)
Sep 25, 2017	42.09	42.13	41.67	41.77	460,068	+0.13(+0.31%)
Sep 22, 2017	42.47	42.49	41.49	41.64	542,879	-0.65(-1.54%)
Sep 21, 2017	42.23	42.36	42.14	42.29	62,034	-0.16(-0.39%)
Sep 20, 2017	42.59	42.71	42.19	42.45	170,711	-0.37(-0.87%)
Sep 19, 2017	42.85	42.90	42.70	42.83	233,079	+0.39(+0.92%)
Sep 18, 2017	42.41	42.46	42.26	42.44	112,656	+0.24(+0.57%)
Sep 15, 2017	42.38	42.38	42.09	42.19	122,666	+0.24(+0.58%)
Sep 14, 2017	41.83	42.05	41.79	41.95	86,412	+0.15(+0.35%)
Sep 13, 2017	41.81	41.94	41.80	41.80	288,442	-0.29(-0.68%)
Sep 12, 2017	41.78	42.14	41.69	42.09	506,207	+0.28(+0.66%)
Sep 11, 2017	41.63	41.90	41.61	41.81	255,006	+0.29(+0.71%)
Sep 08, 2017	41.35	41.52	41.22	41.52	297,834	+0.03(+0.08%)
Sep 07, 2017	41.35	41.55	41.22	41.48	336,821	+0.37(+0.91%)
Sep 06, 2017	40.95	41.11	40.75	41.11	221,872	+0.36(+0.89%)
Sep 05, 2017	40.78	40.96	40.59	40.75	91,885	-0.08(-0.19%)

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.