Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 -0.33 (-1.58%)

Official Closing 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 29, 2016	36.82	37.69	36.79	37.66	677,035	+0.91(+2.49%)
Jan 28, 2016	36.97	37.16	36.49	36.74	959,971	-0.33(-0.89%)
Jan 27, 2016	37.09	37.58	36.87	37.07	1,142,022	+1.21(+3.38%)
Jan 26, 2016	35.35	35.94	35.35	35.86	390,603	+0.35(+0.98%)
Jan 25, 2016	35.66	35.81	35.45	35.52	286,887	+0.69(+1.97%)
Jan 22, 2016	34.51	34.95	34.51	34.83	263,938	+0.81(+2.39%)
Jan 21, 2016	33.86	34.30	33.42	34.02	320,658	+0.58(+1.75%)
Jan 20, 2016	33.23	33.62	32.77	33.43	299,061	-0.41(-1.20%)
Jan 19, 2016	33.93	34.00	33.55	33.84	262,447	+0.54(+1.63%)
Jan 15, 2016	33.24	33.30	33.30	33.30	168,353	-1.10(-3.20%)
Jan 14, 2016	34.09	34.66	33.90	34.40	200,889	+0.10(+0.30%)
Jan 13, 2016	35.24	35.30	34.20	34.30	162,512	-1.23(-3.45%)
Jan 12, 2016	35.35	35.57	35.19	35.52	130,025	+0.47(+1.33%)
Jan 11, 2016	35.37	35.41	34.81	35.06	174,597	-0.48(-1.36%)
Jan 08, 2016	35.87	35.90	35.50	35.54	127,668	-0.08(-0.24%)
Jan 07, 2016	35.54	36.12	35.54	35.63	194,078	-0.52(-1.45%)
Jan 06, 2016	35.85	36.30	35.74	36.15	166,944	+0.20(+0.57%)
Jan 05, 2016	35.51	36.07	35.44	35.95	215,906	+1.01(+2.88%)

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.