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 29, 2017	42.12	42.29	42.02	42.29	162,513	+0.25(+0.60%)
Sep 28, 2017	42.05	42.17	41.99	42.04	180,493	+0.77(+1.87%)
Sep 27, 2017	41.19	41.38	41.16	41.27	227,393	-0.42(-1.00%)
Sep 26, 2017	41.58	41.70	41.36	41.68	270,258	-0.06(-0.14%)
Sep 25, 2017	42.06	42.11	41.64	41.74	460,374	+0.13(+0.31%)
Sep 22, 2017	42.44	42.46	41.47	41.61	543,240	-0.65(-1.53%)
Sep 21, 2017	42.20	42.33	42.11	42.26	62,075	-0.16(-0.39%)
Sep 20, 2017	42.56	42.69	42.16	42.43	170,825	-0.37(-0.87%)
Sep 19, 2017	42.82	42.88	42.68	42.80	233,234	+0.39(+0.92%)
Sep 18, 2017	42.38	42.43	42.24	42.41	112,731	+0.24(+0.57%)
Sep 15, 2017	42.35	42.35	42.06	42.17	122,748	+0.24(+0.58%)
Sep 14, 2017	41.80	42.02	41.76	41.92	86,469	+0.15(+0.35%)
Sep 13, 2017	41.79	41.92	41.77	41.78	288,634	-0.29(-0.68%)
Sep 12, 2017	41.75	42.11	41.66	42.06	506,543	+0.28(+0.66%)
Sep 11, 2017	41.60	41.87	41.58	41.79	255,175	+0.29(+0.71%)
Sep 08, 2017	41.32	41.49	41.19	41.49	298,032	+0.03(+0.08%)
Sep 07, 2017	41.33	41.53	41.20	41.46	337,045	+0.37(+0.91%)
Sep 06, 2017	40.92	41.09	40.72	41.09	222,020	+0.36(+0.89%)
Sep 05, 2017	40.76	40.93	40.56	40.72	91,946	-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.