Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.27 +0.20 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	28.83	28.86	28.59	28.72	320,109	+0.03(+0.10%)
Jan 30, 2012	28.61	28.73	28.50	28.69	198,661	+0.26(+0.92%)
Jan 27, 2012	28.36	28.53	28.35	28.43	105,037	-0.21(-0.73%)
Jan 26, 2012	28.57	28.91	28.50	28.64	132,963	+0.12(+0.42%)
Jan 25, 2012	28.16	28.52	27.97	28.52	86,298	+0.29(+1.02%)
Jan 24, 2012	28.09	28.29	28.06	28.23	116,216	+0.25(+0.89%)
Jan 23, 2012	27.99	28.09	27.88	27.98	122,332	+0.01(+0.03%)
Jan 20, 2012	27.94	28.04	27.86	27.97	129,009	+0.14(+0.49%)
Jan 19, 2012	27.67	27.86	27.54	27.83	143,119	-0.14(-0.50%)
Jan 18, 2012	27.65	28.07	27.64	27.97	288,819	+0.60(+2.20%)
Jan 17, 2012	27.48	27.64	27.37	27.37	192,152	+0.12(+0.43%)
Jan 13, 2012	27.30	27.42	27.06	27.25	223,926	-0.52(-1.88%)
Jan 12, 2012	27.61	27.81	27.60	27.78	132,142	-0.09(-0.33%)
Jan 11, 2012	27.79	27.88	27.64	27.87	129,423	-0.31(-1.10%)
Jan 10, 2012	28.40	28.50	28.09	28.18	239,442	+0.14(+0.52%)
Jan 09, 2012	27.87	28.03	27.78	28.03	130,553	+0.07(+0.26%)
Jan 06, 2012	28.03	28.16	27.88	27.96	127,914	-0.24(-0.84%)
Jan 05, 2012	28.43	28.60	28.16	28.20	232,316	-0.11(-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.