Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.93 -0.04 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	24.69	24.71	24.27	24.50	115,428	-0.02(-0.10%)
Sep 29, 2010	24.48	24.61	24.43	24.52	111,305	+0.04(+0.18%)
Sep 28, 2010	24.17	24.51	23.96	24.48	218,037	+0.73(+3.06%)
Sep 27, 2010	23.81	23.83	23.73	23.75	93,166	-0.00(-0.02%)
Sep 24, 2010	23.75	23.87	23.67	23.76	289,593	+0.59(+2.55%)
Sep 23, 2010	23.19	23.34	23.13	23.17	161,099	-0.23(-1.00%)
Sep 22, 2010	23.51	23.59	23.37	23.40	141,299	+0.01(+0.03%)
Sep 21, 2010	23.11	23.41	23.07	23.39	319,355	+0.62(+2.70%)
Sep 20, 2010	22.67	22.87	22.63	22.78	139,562	+0.15(+0.65%)
Sep 17, 2010	22.63	22.76	22.54	22.63	133,174	-0.11(-0.49%)
Sep 15, 2010	22.69	22.81	22.64	22.74	115,337	-0.14(-0.61%)
Sep 14, 2010	22.59	22.95	22.56	22.88	124,170	+0.27(+1.19%)
Sep 13, 2010	22.58	22.69	22.56	22.61	136,352	+0.29(+1.32%)
Sep 10, 2010	22.28	22.34	22.24	22.32	132,267	+0.06(+0.29%)
Sep 09, 2010	22.34	22.34	22.15	22.25	161,139	-0.15(-0.66%)
Sep 08, 2010	22.44	22.51	22.36	22.40	152,518	+0.18(+0.82%)
Sep 07, 2010	22.37	22.37	22.21	22.22	218,155	-0.04(-0.16%)
Sep 03, 2010	22.13	22.33	22.08	22.25	419,179	-0.33(-1.48%)
Sep 02, 2010	22.54	22.59	22.36	22.59	168,565	-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.