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 (%)
Jan 31, 2011	23.86	23.96	23.80	23.91	136,635	+0.29(+1.21%)
Jan 28, 2011	23.77	23.91	23.63	23.63	322,825	-0.19(-0.79%)
Jan 27, 2011	23.35	23.89	23.33	23.82	236,007	+0.26(+1.09%)
Jan 26, 2011	23.58	23.66	23.43	23.56	174,477	-0.04(-0.16%)
Jan 25, 2011	22.95	23.62	22.93	23.60	300,023	+0.61(+2.65%)
Jan 24, 2011	22.79	22.99	22.79	22.99	280,806	+0.22(+0.97%)
Jan 21, 2011	22.78	22.87	22.70	22.77	119,612	-0.19(-0.82%)
Jan 20, 2011	23.04	23.10	22.87	22.96	264,402	-0.02(-0.07%)
Jan 19, 2011	23.13	23.15	22.91	22.97	329,525	-0.11(-0.50%)
Jan 18, 2011	23.14	23.22	22.97	23.09	350,429	-0.31(-1.34%)
Jan 14, 2011	23.35	23.45	23.31	23.40	241,196	-0.02(-0.09%)
Jan 13, 2011	23.41	23.50	23.36	23.42	131,204	+0.22(+0.93%)
Jan 12, 2011	23.13	23.25	23.04	23.20	103,309	+0.38(+1.68%)
Jan 11, 2011	22.65	22.82	22.54	22.82	188,204	-0.07(-0.30%)
Jan 10, 2011	22.77	22.93	22.69	22.89	112,185	-0.02(-0.07%)
Jan 07, 2011	23.00	23.06	22.86	22.91	367,053	-0.17(-0.73%)
Jan 06, 2011	23.20	23.25	23.05	23.07	272,755	+0.17(+0.75%)
Jan 05, 2011	22.81	22.96	22.77	22.90	160,912	-0.41(-1.77%)
Jan 04, 2011	23.46	23.47	23.17	23.31	186,978	-0.20(-0.85%)

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.