Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.09 +0.57 (+2.78%)

Streaming Delayed Price Updated: 11:42 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.81	19.98	19.72	19.79	168,201	-0.11(-0.55%)
Jan 28, 2010	19.90	19.93	19.54	19.90	226,277	-0.26(-1.28%)
Jan 27, 2010	20.04	20.17	19.99	20.15	106,955	-0.01(-0.04%)
Jan 26, 2010	20.15	20.28	20.11	20.16	154,750	-0.07(-0.35%)
Jan 25, 2010	20.25	20.35	20.20	20.23	150,330	-0.13(-0.63%)
Jan 22, 2010	20.70	20.76	20.36	20.36	161,501	-0.07(-0.36%)
Jan 21, 2010	20.82	20.85	20.38	20.44	179,605	-0.41(-1.99%)
Jan 20, 2010	20.95	21.06	20.58	20.85	431,417	-0.22(-1.04%)
Jan 19, 2010	20.88	21.12	20.88	21.07	199,957	+0.23(+1.11%)
Jan 15, 2010	20.99	20.84	20.84	20.84	233,919	-0.36(-1.68%)
Jan 14, 2010	21.12	21.22	21.00	21.19	94,734	+0.37(+1.78%)
Jan 13, 2010	20.82	20.90	20.78	20.82	197,538	+0.30(+1.45%)
Jan 12, 2010	20.63	20.76	20.52	20.53	287,551	-0.29(-1.37%)
Jan 11, 2010	20.86	20.90	20.74	20.81	138,595	+0.36(+1.76%)
Jan 08, 2010	20.27	20.46	20.18	20.45	263,310	-0.05(-0.27%)
Jan 07, 2010	20.37	20.53	20.26	20.51	162,358	-0.16(-0.76%)
Jan 06, 2010	20.56	20.66	20.52	20.66	177,461	-0.02(-0.08%)
Jan 05, 2010	20.73	20.81	20.60	20.68	164,744	-0.64(-2.99%)

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.