Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.71 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	30.83	31.00	30.72	30.77	104,597	-0.09(-0.30%)
Sep 27, 2019	31.11	31.14	30.72	30.86	95,735	+0.00(+0.00%)
Sep 26, 2019	30.98	31.08	30.75	30.86	128,867	-0.11(-0.36%)
Sep 25, 2019	30.90	31.05	30.83	30.97	173,739	-0.56(-1.77%)
Sep 24, 2019	32.11	32.11	31.53	31.53	192,590	-0.04(-0.12%)
Sep 23, 2019	31.59	31.66	31.50	31.57	103,663	-0.07(-0.23%)
Sep 20, 2019	31.45	31.71	31.45	31.64	152,828	-0.44(-1.37%)
Sep 19, 2019	32.04	32.21	32.01	32.08	121,425	+0.16(+0.49%)
Sep 18, 2019	31.97	32.05	31.75	31.92	117,281	-0.07(-0.23%)
Sep 17, 2019	32.00	32.09	31.93	32.00	160,330	+0.16(+0.52%)
Sep 16, 2019	31.75	31.88	31.75	31.83	93,220	-0.01(-0.03%)
Sep 13, 2019	32.05	32.13	31.82	31.84	120,952	+0.13(+0.40%)
Sep 12, 2019	31.43	31.77	31.41	31.71	156,517	-0.12(-0.37%)
Sep 11, 2019	31.79	31.85	31.64	31.83	129,915	-0.05(-0.14%)
Sep 10, 2019	31.27	31.91	31.12	31.88	138,837	+0.16(+0.49%)
Sep 09, 2019	31.49	31.72	31.38	31.72	133,673	+0.34(+1.08%)
Sep 06, 2019	31.25	31.50	31.19	31.38	130,122	+0.33(+1.06%)
Sep 05, 2019	31.29	31.31	30.94	31.05	144,401	+0.09(+0.30%)
Sep 04, 2019	31.10	31.17	30.89	30.96	143,190	+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.