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 (%)
Feb 28, 2018	46.35	46.43	45.67	45.70	160,350	-0.09(-0.19%)
Feb 27, 2018	45.85	46.15	45.59	45.79	352,963	-1.57(-3.32%)
Feb 26, 2018	47.05	47.42	46.82	47.36	179,192	+0.15(+0.31%)
Feb 23, 2018	46.49	47.23	46.46	47.21	143,512	+0.60(+1.28%)
Feb 22, 2018				46.62	125,436	+0.35(+0.77%)
Feb 21, 2018	46.57	46.92	46.24	46.26	133,504	+0.00(+0.00%)
Feb 20, 2018	46.45	46.49	46.11	46.26	196,101	-0.99(-2.09%)
Feb 16, 2018		47.25	47.25	47.25	0	+0.35(+0.76%)
Feb 15, 2018	46.88	46.91	46.39	46.89	95,450	+0.14(+0.30%)
Feb 14, 2018	45.43	46.79	45.41	46.75	158,418	+0.93(+2.04%)
Feb 13, 2018	45.53	45.87	45.47	45.82	107,446	+0.23(+0.51%)
Feb 12, 2018	45.27	45.81	45.15	45.59	209,573	+0.55(+1.23%)
Feb 09, 2018	45.17	45.21	43.89	45.03	186,305	+0.45(+1.01%)
Feb 08, 2018	45.94	45.99	44.58	44.58	249,063	-1.68(-3.63%)
Feb 07, 2018	46.24	46.69	46.18	46.26	137,744	-0.28(-0.59%)
Feb 06, 2018	45.36	46.69	45.34	46.54	194,671	+0.48(+1.03%)
Feb 05, 2018	47.03	47.20	45.38	46.06	148,657	-1.07(-2.28%)
Feb 02, 2018	47.52	47.52	47.10	47.13	224,549	-1.90(-3.88%)

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.