Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.85 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2015	34.98	35.10	34.82	34.86	148,529	-0.50(-1.41%)
Nov 27, 2015	35.19	35.46	35.13	35.36	87,107	+0.52(+1.51%)
Nov 25, 2015	34.65	34.84	34.84	34.84	458,398	+0.36(+1.03%)
Nov 24, 2015	34.59	34.65	34.20	34.48	578,352	-0.98(-2.77%)
Nov 23, 2015	35.54	35.65	35.24	35.46	196,805	-0.21(-0.59%)
Nov 20, 2015	35.93	36.10	35.65	35.68	151,078	-0.22(-0.61%)
Nov 19, 2015	35.96	36.02	35.70	35.90	151,998	-0.18(-0.49%)
Nov 18, 2015	35.95	36.10	35.70	36.07	273,393	-0.13(-0.35%)
Nov 17, 2015	36.14	36.36	36.08	36.20	298,735	+0.23(+0.64%)
Nov 16, 2015	35.75	35.97	35.65	35.97	136,912	-0.11(-0.30%)
Nov 13, 2015	35.76	36.23	35.76	36.08	240,466	-0.35(-0.95%)
Nov 12, 2015	36.62	36.74	36.41	36.43	91,355	-0.67(-1.80%)
Nov 11, 2015	37.06	37.26	36.95	37.10	194,456	+0.80(+2.21%)
Nov 10, 2015	36.23	36.34	36.15	36.29	232,756	-0.01(-0.02%)
Nov 09, 2015	36.64	36.67	36.22	36.30	213,122	-1.18(-3.16%)
Nov 06, 2015	37.49	37.55	37.17	37.49	132,207	+0.09(+0.25%)
Nov 05, 2015	37.23	37.55	36.83	37.39	304,628	+0.55(+1.49%)
Nov 04, 2015	37.21	37.28	36.56	36.84	391,778	-1.15(-3.03%)
Nov 03, 2015	38.25	38.27	37.87	37.99	124,182	-0.69(-1.79%)

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.