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 (%)
Apr 28, 2017	38.26	38.28	37.90	38.00	154,167	-0.16(-0.43%)
Apr 27, 2017	38.20	38.30	38.11	38.16	159,342	+0.04(+0.11%)
Apr 26, 2017	37.99	38.24	37.96	38.12	147,759	+0.06(+0.16%)
Apr 25, 2017	37.91	38.09	37.85	38.06	332,391	+0.45(+1.21%)
Apr 24, 2017	37.63	37.79	37.56	37.61	270,519	+1.08(+2.95%)
Apr 21, 2017	36.46	36.61	36.42	36.53	204,657	-0.10(-0.28%)
Apr 20, 2017	36.67	36.74	36.57	36.63	93,520	+0.08(+0.21%)
Apr 19, 2017	36.72	36.75	36.56	36.56	145,666	-0.12(-0.33%)
Apr 18, 2017	36.53	36.69	36.49	36.68	178,746	+0.29(+0.80%)
Apr 17, 2017	36.32	36.43	36.31	36.38	105,191	+0.17(+0.47%)
Apr 13, 2017	36.52	36.52	36.21	36.21	171,940	+0.11(+0.31%)
Apr 12, 2017	35.83	36.14	35.78	36.10	244,094	+0.41(+1.15%)
Apr 11, 2017	35.73	35.84	35.54	35.69	255,929	+0.03(+0.10%)
Apr 10, 2017	35.61	35.72	35.56	35.66	119,384	+0.06(+0.17%)
Apr 07, 2017	35.58	35.67	35.53	35.60	133,573	-0.05(-0.14%)
Apr 06, 2017	35.63	35.68	35.54	35.65	183,375	+0.16(+0.46%)
Apr 05, 2017	35.57	35.73	35.45	35.49	353,396	-0.58(-1.61%)
Apr 04, 2017	36.18	36.19	35.92	36.07	114,132	-0.12(-0.33%)

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.