Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.63	35.75	35.58	35.62	210,365	+0.14(+0.39%)
Feb 27, 2017	35.27	35.51	35.27	35.48	284,270	+0.22(+0.63%)
Feb 24, 2017	35.15	35.37	35.13	35.26	251,819	-0.33(-0.94%)
Feb 23, 2017	35.67	35.74	35.56	35.59	327,846	-0.42(-1.16%)
Feb 22, 2017	35.81	36.05	35.64	36.01	368,137	+0.81(+2.31%)
Feb 21, 2017	34.75	35.24	34.73	35.20	256,633	+0.52(+1.50%)
Feb 17, 2017		34.68	34.68	34.68	0	-0.41(-1.17%)
Feb 16, 2017	34.92	35.10	34.91	35.09	264,019	+0.30(+0.86%)
Feb 15, 2017	34.52	34.88	34.52	34.79	277,917	+0.02(+0.05%)
Feb 14, 2017	34.78	34.97	34.62	34.77	160,306	-0.11(-0.32%)
Feb 13, 2017	35.10	35.15	34.85	34.88	158,770	-0.26(-0.73%)
Feb 10, 2017	34.99	35.20	34.96	35.14	105,129	+0.15(+0.42%)
Feb 09, 2017	34.97	35.03	34.85	34.99	101,252	-0.05(-0.15%)
Feb 08, 2017	34.88	35.05	34.83	35.04	140,731	+0.22(+0.64%)
Feb 07, 2017	34.90	34.92	34.70	34.82	122,207	+0.01(+0.02%)
Feb 06, 2017	34.93	35.04	34.71	34.81	156,727	-0.55(-1.55%)
Feb 03, 2017	35.27	35.38	35.20	35.36	146,047	+0.05(+0.15%)
Feb 02, 2017	35.39	35.46	35.26	35.31	188,519	+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.