Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.42 -0.51 (-2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.84	35.03	34.71	34.96	97,402	+0.20(+0.59%)
Jun 27, 2019	34.71	34.84	34.70	34.76	102,522	+0.26(+0.75%)
Jun 26, 2019	34.73	34.74	34.41	34.50	204,222	+0.21(+0.62%)
Jun 25, 2019	34.50	34.64	34.26	34.29	282,376	-0.34(-0.98%)
Jun 24, 2019	34.93	34.99	34.55	34.63	786,010	-0.89(-2.51%)
Jun 21, 2019	35.63	35.71	35.41	35.52	300,185	-0.12(-0.35%)
Jun 20, 2019	35.83	35.94	35.63	35.64	217,316	+0.50(+1.42%)
Jun 19, 2019	34.98	35.21	34.90	35.14	378,101	+1.04(+3.05%)
Jun 18, 2019	33.86	34.28	33.80	34.10	157,103	+0.48(+1.43%)
Jun 17, 2019	33.51	33.75	33.48	33.62	292,996	+0.32(+0.96%)
Jun 14, 2019	33.41	33.41	33.26	33.30	242,103	-0.02(-0.05%)
Jun 13, 2019	33.13	33.36	33.08	33.32	143,006	+0.14(+0.43%)
Jun 12, 2019	33.19	33.24	33.03	33.17	228,080	-0.96(-2.82%)
Jun 11, 2019	34.50	34.50	33.99	34.14	292,068	+0.43(+1.27%)
Jun 10, 2019	33.57	33.83	33.48	33.71	148,679	+0.21(+0.64%)
Jun 07, 2019	33.54	33.71	33.42	33.50	343,999	+0.11(+0.32%)
Jun 06, 2019	33.36	33.51	33.21	33.39	157,573	+0.05(+0.16%)
Jun 05, 2019	33.46	33.48	33.18	33.33	174,164	-0.21(-0.64%)
Jun 04, 2019	33.29	33.55	33.09	33.55	232,925	+0.74(+2.25%)

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.