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 (%)
Sep 28, 2012	30.71	30.79	30.61	30.72	112,445	-0.14(-0.45%)
Sep 27, 2012	30.84	30.98	30.65	30.86	211,719	+0.43(+1.40%)
Sep 26, 2012	30.39	30.49	30.24	30.43	166,655	+0.68(+2.29%)
Sep 25, 2012	30.12	30.19	29.75	29.75	132,376	-0.37(-1.24%)
Sep 24, 2012	29.96	30.14	29.93	30.12	98,891	-0.10(-0.32%)
Sep 21, 2012	30.08	30.37	30.01	30.22	199,505	+0.41(+1.36%)
Sep 20, 2012	29.70	29.83	29.57	29.81	109,898	+0.11(+0.37%)
Sep 19, 2012	29.73	29.80	29.66	29.70	136,496	-0.16(-0.53%)
Sep 18, 2012	30.02	30.08	29.82	29.86	142,299	-0.61(-1.99%)
Sep 17, 2012	30.53	30.70	30.39	30.47	73,694	-0.03(-0.08%)
Sep 14, 2012	30.51	30.78	30.45	30.49	134,288	-0.54(-1.73%)
Sep 13, 2012	30.60	31.06	30.37	31.03	181,165	+0.59(+1.95%)
Sep 12, 2012	30.38	30.58	30.32	30.44	84,312	+0.00(+0.01%)
Sep 11, 2012	30.37	30.59	30.33	30.43	141,231	+0.36(+1.18%)
Sep 10, 2012	30.32	30.42	30.08	30.08	60,132	-0.49(-1.60%)
Sep 07, 2012	30.24	30.57	30.24	30.57	100,497	+0.31(+1.02%)
Sep 06, 2012	30.19	30.42	30.11	30.26	280,109	+0.33(+1.10%)
Sep 05, 2012	30.11	30.16	29.86	29.93	101,056	+0.13(+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.