Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.10 -0.11 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	27.65	27.70	27.47	27.48	112,888	-0.17(-0.61%)
Sep 27, 2013	27.65	27.77	27.52	27.65	65,342	-0.11(-0.40%)
Sep 26, 2013	27.67	27.80	27.66	27.76	41,195	+0.06(+0.21%)
Sep 25, 2013	27.74	27.80	27.60	27.70	103,159	+0.07(+0.25%)
Sep 24, 2013	27.63	27.85	27.62	27.63	116,303	-0.14(-0.52%)
Sep 23, 2013	27.82	27.85	27.71	27.78	75,237	+0.06(+0.21%)
Sep 20, 2013	27.80	27.84	27.67	27.72	81,296	-0.05(-0.18%)
Sep 19, 2013	27.91	27.91	27.75	27.77	81,471	-0.06(-0.21%)
Sep 18, 2013	27.46	27.86	27.37	27.83	197,525	+0.27(+0.99%)
Sep 17, 2013	27.35	27.56	27.30	27.56	168,628	+0.08(+0.28%)
Sep 16, 2013	27.51	27.57	27.41	27.48	138,902	+0.00(+0.00%)
Sep 13, 2013	27.57	27.70	27.31	27.48	140,296	-0.08(-0.28%)
Sep 12, 2013	27.58	27.75	27.56	27.56	55,571	-0.11(-0.40%)
Sep 11, 2013	27.46	27.70	27.46	27.67	77,010	-0.03(-0.12%)
Sep 10, 2013	27.42	27.70	27.40	27.70	99,497	+0.48(+1.75%)
Sep 09, 2013	27.07	27.25	26.97	27.23	103,040	+0.13(+0.47%)
Sep 06, 2013	26.84	27.12	26.84	27.10	324,065	+0.04(+0.16%)
Sep 05, 2013	27.13	27.24	26.94	27.06	278,285	-0.76(-2.75%)
Sep 04, 2013	27.58	27.86	27.57	27.82	61,612	+0.36(+1.33%)

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.