Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.27 +0.20 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.56	34.89	34.52	34.87	123,325	+0.34(+0.99%)
Jan 30, 2017	34.50	34.58	34.43	34.53	132,566	-0.40(-1.15%)
Jan 27, 2017	34.91	34.96	34.81	34.93	151,473	+0.15(+0.44%)
Jan 26, 2017	35.06	35.09	34.72	34.78	208,749	+0.40(+1.17%)
Jan 25, 2017	34.23	34.40	34.21	34.38	236,931	+0.04(+0.12%)
Jan 24, 2017	34.45	34.50	34.27	34.34	156,657	-0.20(-0.57%)
Jan 23, 2017	34.52	34.58	34.34	34.53	202,517	+0.04(+0.12%)
Jan 20, 2017	34.54	34.61	34.42	34.49	229,398	+0.07(+0.20%)
Jan 19, 2017	34.36	34.51	34.34	34.42	241,351	-0.28(-0.81%)
Jan 18, 2017	34.84	34.90	34.66	34.70	134,093	-0.28(-0.81%)
Jan 17, 2017	34.87	35.03	34.80	34.99	295,444	+0.24(+0.69%)
Jan 13, 2017		34.75	34.75	34.75	0	+0.31(+0.89%)
Jan 12, 2017	34.22	34.46	34.22	34.44	208,765	+0.03(+0.07%)
Jan 11, 2017	34.16	34.44	34.06	34.41	190,263	-0.25(-0.72%)
Jan 10, 2017	34.63	34.81	34.58	34.66	317,423	+0.73(+2.14%)
Jan 09, 2017	33.82	34.06	33.73	33.93	510,862	-2.44(-6.70%)
Jan 06, 2017	36.45	36.46	36.29	36.37	149,108	-0.16(-0.44%)
Jan 05, 2017	36.25	36.58	36.21	36.53	163,162	+0.21(+0.56%)
Jan 04, 2017	36.06	36.34	36.04	36.33	166,296	+0.14(+0.38%)

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.