Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	29.31	29.35	29.08	29.09	378,735	-0.06(-0.20%)
Jun 27, 2013	29.30	29.52	29.10	29.14	191,024	+0.30(+1.03%)
Jun 26, 2013	28.84	28.89	28.67	28.85	117,089	-0.07(-0.23%)
Jun 25, 2013	28.86	29.09	28.73	28.91	269,608	+0.19(+0.66%)
Jun 24, 2013	28.69	29.04	28.69	28.72	460,627	-0.59(-2.03%)
Jun 21, 2013	29.26	29.35	29.01	29.32	560,720	+0.49(+1.72%)
Jun 20, 2013	28.78	29.05	28.62	28.82	304,046	-0.02(-0.09%)
Jun 19, 2013	29.31	29.36	28.84	28.85	151,771	-0.40(-1.35%)
Jun 18, 2013	29.29	29.49	29.23	29.24	388,372	+0.26(+0.91%)
Jun 17, 2013	29.17	29.20	28.81	28.98	211,207	+0.19(+0.66%)
Jun 14, 2013	28.87	29.02	28.76	28.79	281,534	-0.17(-0.60%)
Jun 13, 2013	28.82	29.05	28.78	28.96	377,250	-0.07(-0.26%)
Jun 12, 2013	29.37	29.39	29.00	29.04	285,715	+0.03(+0.11%)
Jun 11, 2013	28.95	29.18	28.81	29.00	312,214	+0.04(+0.14%)
Jun 10, 2013	28.77	29.02	28.73	28.96	205,159	+0.52(+1.83%)
Jun 07, 2013	27.99	28.57	27.96	28.44	293,699	+0.06(+0.20%)
Jun 06, 2013	28.12	28.39	28.12	28.39	120,441	+0.31(+1.09%)
Jun 05, 2013	28.20	28.35	28.06	28.08	100,494	+0.04(+0.15%)
Jun 04, 2013	28.12	28.20	27.93	28.04	77,442	-0.01(-0.03%)

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.