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 (%)
Sep 28, 2018	45.03	45.19	44.97	45.02	92,748	-0.33(-0.73%)
Sep 27, 2018	45.45	45.60	45.32	45.35	91,295	-0.09(-0.19%)
Sep 26, 2018	45.31	45.76	45.28	45.44	120,598	+0.07(+0.15%)
Sep 25, 2018	45.56	45.60	45.34	45.37	137,816	+0.44(+0.97%)
Sep 24, 2018	44.90	45.01	44.79	44.93	59,574	+0.19(+0.43%)
Sep 21, 2018	44.91	44.99	44.66	44.74	147,346	-0.66(-1.45%)
Sep 20, 2018	45.08	45.41	44.95	45.39	135,933	+0.50(+1.11%)
Sep 19, 2018	44.77	44.99	44.67	44.90	64,729	-0.18(-0.39%)
Sep 18, 2018	44.90	45.27	44.90	45.07	97,070	-0.26(-0.58%)
Sep 17, 2018	45.44	45.61	45.30	45.33	102,466	-0.36(-0.79%)
Sep 14, 2018	45.70	45.86	45.51	45.69	98,002	+0.08(+0.17%)
Sep 13, 2018	45.50	45.69	45.32	45.61	145,675	+1.17(+2.64%)
Sep 12, 2018	44.35	44.69	44.30	44.44	143,180	+0.53(+1.22%)
Sep 11, 2018	43.75	44.02	43.66	43.91	201,175	+0.13(+0.30%)
Sep 10, 2018	43.95	44.00	43.73	43.77	130,782	-0.08(-0.18%)
Sep 07, 2018	43.62	43.86	43.60	43.85	134,439	-0.03(-0.06%)
Sep 06, 2018	43.89	44.00	43.59	43.88	740,262	-0.03(-0.08%)
Sep 05, 2018	43.95	44.01	43.63	43.91	375,002	-0.33(-0.75%)

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.