Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.77 +0.01 (+0.07%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	29.84	29.92	29.74	29.85	115,723	-0.13(-0.45%)
Sep 27, 2012	29.96	30.10	29.79	29.98	217,890	+0.41(+1.40%)
Sep 26, 2012	29.53	29.63	29.39	29.57	171,513	+0.66(+2.29%)
Sep 25, 2012	29.27	29.33	28.90	28.91	136,235	-0.36(-1.24%)
Sep 24, 2012	29.11	29.29	29.08	29.27	101,773	-0.09(-0.32%)
Sep 21, 2012	29.23	29.50	29.16	29.36	205,320	+0.39(+1.36%)
Sep 20, 2012	28.86	28.99	28.74	28.97	113,102	+0.11(+0.37%)
Sep 19, 2012	28.89	28.95	28.82	28.86	140,474	-0.15(-0.53%)
Sep 18, 2012	29.17	29.23	28.98	29.02	146,447	-0.59(-1.99%)
Sep 17, 2012	29.67	29.83	29.53	29.61	75,842	-0.02(-0.08%)
Sep 14, 2012	29.65	29.91	29.59	29.63	138,202	-0.52(-1.73%)
Sep 13, 2012	29.74	30.18	29.51	30.15	186,446	+0.58(+1.95%)
Sep 12, 2012	29.52	29.72	29.46	29.57	86,769	+0.00(+0.01%)
Sep 11, 2012	29.51	29.72	29.47	29.57	145,348	+0.35(+1.18%)
Sep 10, 2012	29.46	29.56	29.22	29.22	61,885	-0.48(-1.60%)
Sep 07, 2012	29.38	29.70	29.38	29.70	103,426	+0.30(+1.02%)
Sep 06, 2012	29.33	29.55	29.25	29.40	288,274	+0.32(+1.10%)
Sep 05, 2012	29.26	29.30	29.02	29.08	104,001	+0.12(+0.42%)

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.