Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.72 +0.84 (+4.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	27.99	28.24	27.99	28.11	105,632	+0.12(+0.43%)
Dec 29, 2011	27.96	28.05	27.81	27.99	153,990	+0.41(+1.50%)
Dec 28, 2011	28.03	28.03	27.58	27.58	95,291	-0.34(-1.23%)
Dec 27, 2011	28.09	28.14	27.87	27.92	144,355	-0.07(-0.27%)
Dec 23, 2011	27.84	28.04	27.79	27.99	70,708	+0.19(+0.68%)
Dec 21, 2011	27.79	27.95	27.63	27.80	154,621	+0.08(+0.28%)
Dec 20, 2011	27.48	27.86	27.47	27.73	158,406	+0.41(+1.51%)
Dec 19, 2011	27.52	27.72	27.28	27.31	180,004	+0.02(+0.08%)
Dec 16, 2011	27.54	27.57	27.26	27.29	209,666	-0.05(-0.17%)
Dec 15, 2011	27.48	27.61	27.25	27.34	174,894	+0.21(+0.79%)
Dec 14, 2011	27.07	27.30	27.03	27.12	177,056	+0.03(+0.12%)
Dec 13, 2011	27.54	27.67	27.03	27.09	277,644	-0.26(-0.97%)
Dec 12, 2011	27.61	27.64	27.20	27.35	199,690	-0.42(-1.50%)
Dec 09, 2011	27.58	27.90	27.56	27.77	229,438	+0.13(+0.48%)
Dec 08, 2011	27.61	27.92	27.58	27.64	710,299	+0.07(+0.25%)
Dec 07, 2011	27.54	27.67	27.32	27.57	2,167,150	+0.16(+0.57%)
Dec 06, 2011	27.51	27.57	27.35	27.41	555,107	-0.50(-1.78%)
Dec 05, 2011	28.47	28.50	27.86	27.91	405,361	-0.33(-1.17%)
Dec 02, 2011	28.28	28.48	28.08	28.24	306,735	-0.60(-2.09%)

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.