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 29, 2016	35.70	35.89	35.51	35.52	173,487	-0.79(-2.17%)
Feb 26, 2016	36.36	36.50	36.12	36.31	205,939	-0.03(-0.07%)
Feb 25, 2016	36.44	36.45	35.88	36.33	430,050	+1.52(+4.38%)
Feb 24, 2016	34.72	34.92	34.40	34.81	277,900	-1.10(-3.07%)
Feb 23, 2016	35.92	35.99	35.47	35.91	370,293	-0.44(-1.21%)
Feb 22, 2016	36.07	36.48	36.06	36.35	211,151	+0.09(+0.26%)
Feb 19, 2016	35.94	36.32	35.85	36.26	139,898	-0.18(-0.49%)
Feb 18, 2016	36.43	36.95	36.19	36.44	161,600	-0.05(-0.14%)
Feb 17, 2016	36.12	36.55	35.96	36.49	191,263	+0.68(+1.89%)
Feb 16, 2016	35.83	36.08	35.51	35.81	245,587	+0.39(+1.10%)
Feb 12, 2016	34.73	35.42	35.42	35.42	295,594	+0.20(+0.58%)
Feb 11, 2016	35.15	35.86	34.51	35.22	556,102	-0.52(-1.47%)
Feb 10, 2016	35.51	36.19	35.43	35.74	469,535	+0.63(+1.81%)
Feb 09, 2016	33.95	35.30	33.95	35.11	862,153	+0.45(+1.29%)
Feb 08, 2016	34.18	34.79	34.06	34.66	316,010	-0.50(-1.42%)
Feb 05, 2016	36.04	36.54	35.08	35.16	666,093	-1.73(-4.68%)
Feb 04, 2016	36.68	37.09	36.45	36.89	895,909	-1.42(-3.71%)
Feb 03, 2016	37.90	38.34	37.32	38.31	1,004,676	+0.30(+0.80%)
Feb 02, 2016	38.22	38.22	37.74	38.00	913,456	-0.43(-1.12%)

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.