Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.85 -0.57 (-2.66%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.57	34.91	34.54	34.89	123,276	+0.34(+0.99%)
Jan 30, 2017	34.51	34.59	34.44	34.55	132,513	-0.40(-1.15%)
Jan 27, 2017	34.92	34.97	34.83	34.95	151,413	+0.15(+0.44%)
Jan 26, 2017	35.08	35.10	34.73	34.79	208,665	+0.40(+1.17%)
Jan 25, 2017	34.25	34.41	34.22	34.39	236,836	+0.04(+0.12%)
Jan 24, 2017	34.46	34.51	34.28	34.35	156,595	-0.20(-0.57%)
Jan 23, 2017	34.53	34.60	34.36	34.55	202,436	+0.04(+0.12%)
Jan 20, 2017	34.55	34.62	34.44	34.50	229,306	+0.07(+0.20%)
Jan 19, 2017	34.38	34.52	34.35	34.44	241,254	-0.28(-0.81%)
Jan 18, 2017	34.85	34.91	34.67	34.72	134,039	-0.28(-0.81%)
Jan 17, 2017	34.88	35.04	34.81	35.00	295,326	+0.24(+0.69%)
Jan 13, 2017		34.76	34.76	34.76	0	+0.31(+0.89%)
Jan 12, 2017	34.23	34.48	34.23	34.45	208,682	+0.03(+0.07%)
Jan 11, 2017	34.18	34.45	34.08	34.43	190,187	-0.25(-0.72%)
Jan 10, 2017	34.64	34.83	34.60	34.67	317,297	+0.73(+2.14%)
Jan 09, 2017	33.84	34.08	33.74	33.95	510,658	-2.44(-6.70%)
Jan 06, 2017	36.46	36.48	36.31	36.38	149,048	-0.16(-0.44%)
Jan 05, 2017	36.26	36.59	36.22	36.55	163,097	+0.21(+0.56%)
Jan 04, 2017	36.08	36.36	36.05	36.34	166,230	+0.14(+0.38%)

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.