Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	31.07	31.27	30.94	31.08	201,235	-0.25(-0.80%)
Jan 29, 2015	31.33	31.37	31.09	31.33	201,123	+0.03(+0.11%)
Jan 28, 2015	31.49	31.63	31.30	31.30	181,473	+0.00(+0.00%)
Jan 27, 2015	31.37	31.41	31.18	31.30	151,881	-0.03(-0.08%)
Jan 26, 2015	31.05	31.38	30.99	31.32	76,575	+0.37(+1.19%)
Jan 23, 2015	30.70	31.11	30.69	30.95	118,344	+0.54(+1.79%)
Jan 22, 2015	30.33	30.51	30.13	30.41	341,801	-0.72(-2.31%)
Jan 21, 2015	31.37	31.37	30.95	31.13	290,525	-0.67(-2.11%)
Jan 20, 2015	31.97	32.00	31.71	31.80	115,675	+0.30(+0.96%)
Jan 16, 2015	31.00	31.54	30.85	31.50	159,010	+0.54(+1.73%)
Jan 15, 2015	31.00	31.14	30.92	30.96	106,402	-0.33(-1.04%)
Jan 14, 2015	31.17	31.38	31.13	31.29	155,394	+0.44(+1.44%)
Jan 13, 2015	30.80	31.09	30.69	30.85	89,738	-0.15(-0.49%)
Jan 12, 2015	30.99	31.09	30.78	31.00	125,532	+0.13(+0.41%)
Jan 09, 2015	31.27	31.30	30.74	30.87	96,633	-0.28(-0.91%)
Jan 08, 2015	30.78	31.30	30.76	31.16	212,701	+1.02(+3.39%)
Jan 07, 2015	30.12	30.27	29.92	30.13	295,070	-0.24(-0.80%)
Jan 06, 2015	30.75	30.91	30.34	30.38	195,460	-0.18(-0.58%)
Jan 05, 2015	30.99	31.04	30.45	30.55	129,769	-0.08(-0.25%)

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.