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 (%)
Sep 30, 2010	24.67	24.70	24.26	24.48	115,504	-0.02(-0.10%)
Sep 29, 2010	24.47	24.60	24.42	24.51	111,379	+0.04(+0.18%)
Sep 28, 2010	24.15	24.49	23.94	24.46	218,181	+0.73(+3.06%)
Sep 27, 2010	23.79	23.81	23.72	23.74	93,228	-0.00(-0.02%)
Sep 24, 2010	23.73	23.86	23.65	23.74	289,786	+0.59(+2.55%)
Sep 23, 2010	23.18	23.33	23.11	23.15	161,206	-0.23(-1.00%)
Sep 22, 2010	23.50	23.58	23.36	23.38	141,392	+0.01(+0.03%)
Sep 21, 2010	23.10	23.40	23.06	23.38	319,567	+0.61(+2.70%)
Sep 20, 2010	22.65	22.86	22.62	22.76	139,655	+0.15(+0.65%)
Sep 17, 2010	22.62	22.74	22.53	22.62	133,262	-0.11(-0.49%)
Sep 15, 2010	22.68	22.79	22.63	22.73	115,414	-0.14(-0.61%)
Sep 14, 2010	22.58	22.93	22.54	22.87	124,252	+0.27(+1.19%)
Sep 13, 2010	22.57	22.68	22.54	22.60	136,442	+0.29(+1.32%)
Sep 10, 2010	22.27	22.33	22.22	22.30	132,355	+0.06(+0.29%)
Sep 09, 2010	22.32	22.32	22.13	22.24	161,246	-0.15(-0.66%)
Sep 08, 2010	22.43	22.50	22.35	22.39	152,619	+0.18(+0.82%)
Sep 07, 2010	22.35	22.35	22.20	22.20	218,300	-0.04(-0.16%)
Sep 03, 2010	22.12	22.32	22.07	22.24	419,457	-0.33(-1.48%)
Sep 02, 2010	22.53	22.57	22.35	22.57	168,677	-0.26(-1.15%)

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.