Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.93 -0.04 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	33.83	34.34	33.82	34.24	127,986	+0.25(+0.72%)
Feb 27, 2019	34.07	34.11	33.79	33.99	170,816	-0.16(-0.46%)
Feb 26, 2019	34.18	34.25	34.05	34.15	171,252	-0.74(-2.13%)
Feb 25, 2019	35.04	35.10	34.87	34.89	171,035	+0.03(+0.08%)
Feb 22, 2019	34.85	35.07	34.73	34.87	160,831	-0.04(-0.13%)
Feb 21, 2019	34.91	35.03	34.77	34.91	230,906	-0.07(-0.20%)
Feb 20, 2019	34.92	35.28	34.89	34.98	386,548	+1.36(+4.04%)
Feb 19, 2019	33.47	33.68	33.31	33.62	324,025	-0.36(-1.06%)
Feb 15, 2019	34.08	34.08	33.70	33.98	176,469	+0.65(+1.94%)
Feb 14, 2019	33.52	33.56	33.21	33.33	180,806	-0.07(-0.21%)
Feb 13, 2019	33.51	33.52	33.26	33.40	246,679	+0.32(+0.95%)
Feb 12, 2019	33.21	33.21	33.01	33.09	195,319	+0.75(+2.33%)
Feb 11, 2019	32.49	32.53	32.31	32.34	146,936	-0.26(-0.81%)
Feb 08, 2019	32.77	32.78	32.42	32.60	293,926	-0.31(-0.93%)
Feb 07, 2019	32.96	33.24	32.86	32.91	250,841	-0.06(-0.19%)
Feb 06, 2019	33.15	33.27	32.92	32.97	309,080	-0.28(-0.84%)
Feb 05, 2019	33.12	33.46	33.01	33.25	345,068	+1.21(+3.77%)
Feb 04, 2019	31.86	32.06	31.72	32.04	99,910	+0.08(+0.25%)

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.