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 (%)
Nov 29, 2013	29.51	29.80	29.46	29.59	46,320	+0.07(+0.23%)
Nov 27, 2013	29.68	29.68	29.50	29.52	83,965	-0.20(-0.66%)
Nov 26, 2013	29.64	29.84	29.55	29.72	198,224	+0.38(+1.30%)
Nov 25, 2013	29.39	29.57	29.25	29.33	1,192,624	+1.97(+7.20%)
Nov 22, 2013	27.41	27.60	27.36	27.36	203,724	-0.02(-0.06%)
Nov 21, 2013	27.40	27.41	27.32	27.38	79,481	-0.14(-0.49%)
Nov 20, 2013	27.70	27.75	27.44	27.52	106,753	-0.20(-0.74%)
Nov 19, 2013	27.69	27.78	27.61	27.72	95,889	+0.23(+0.83%)
Nov 18, 2013	27.64	27.65	27.49	27.49	110,410	-0.07(-0.25%)
Nov 15, 2013	27.41	27.56	27.39	27.56	96,797	+0.25(+0.90%)
Nov 14, 2013	27.42	27.46	27.30	27.31	118,911	+0.08(+0.28%)
Nov 13, 2013	27.00	27.24	26.92	27.24	65,058	-0.09(-0.34%)
Nov 12, 2013	27.41	27.47	27.24	27.33	118,532	+0.01(+0.03%)
Nov 11, 2013	27.30	27.42	27.27	27.32	80,330	+0.07(+0.25%)
Nov 08, 2013	27.16	27.28	27.02	27.25	104,965	+0.14(+0.53%)
Nov 07, 2013	27.07	27.19	27.00	27.11	132,959	-0.39(-1.42%)
Nov 06, 2013	27.75	27.84	27.46	27.50	88,805	-0.55(-1.97%)
Nov 05, 2013	28.04	28.20	27.90	28.05	59,953	+0.09(+0.33%)
Nov 04, 2013	27.98	28.01	27.81	27.96	47,402	-0.13(-0.45%)

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.