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 (%)
Nov 28, 2014	30.90	30.98	30.84	30.92	103,348	-0.23(-0.75%)
Nov 26, 2014	31.13	31.16	31.16	31.16	76,971	+0.18(+0.57%)
Nov 25, 2014	30.79	31.01	30.78	30.98	104,303	+0.34(+1.12%)
Nov 24, 2014	30.51	30.68	30.51	30.64	148,531	+0.34(+1.11%)
Nov 21, 2014	30.55	30.59	30.29	30.30	157,187	-0.32(-1.04%)
Nov 20, 2014	30.54	30.72	30.44	30.62	130,364	+0.18(+0.58%)
Nov 19, 2014	30.60	30.62	30.39	30.44	203,188	-0.28(-0.93%)
Nov 18, 2014	30.65	30.77	30.57	30.73	135,354	+0.48(+1.58%)
Nov 17, 2014	30.24	30.44	30.24	30.25	110,574	-0.10(-0.33%)
Nov 14, 2014	30.32	30.49	30.24	30.35	189,234	-0.17(-0.55%)
Nov 13, 2014	30.34	30.64	30.32	30.52	267,338	+0.15(+0.50%)
Nov 12, 2014	30.33	30.46	30.29	30.37	59,603	-0.12(-0.38%)
Nov 11, 2014	30.40	30.52	30.36	30.49	105,880	+0.08(+0.25%)
Nov 10, 2014	30.33	30.48	30.22	30.41	154,882	+0.66(+2.23%)
Nov 07, 2014	29.51	29.82	29.33	29.75	207,038	-0.60(-1.99%)
Nov 06, 2014	30.36	30.49	30.23	30.35	98,638	-0.23(-0.77%)
Nov 05, 2014	30.72	30.75	30.50	30.59	99,848	+0.08(+0.25%)
Nov 04, 2014	30.40	30.63	30.34	30.51	99,330	-0.06(-0.19%)

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.