Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	38.66	38.72	38.17	38.26	137,672	-0.21(-0.54%)
Nov 27, 2020	38.02	38.46	37.94	38.46	79,184	+0.55(+1.46%)
Nov 25, 2020	37.70	37.95	37.66	37.91	263,726	-0.08(-0.21%)
Nov 24, 2020	37.89	38.01	37.83	37.99	156,832	-0.25(-0.66%)
Nov 23, 2020	38.62	38.64	37.98	38.25	127,960	-0.21(-0.54%)
Nov 20, 2020	38.39	38.49	38.20	38.46	111,211	-0.03(-0.07%)
Nov 19, 2020	38.21	38.49	38.06	38.48	97,538	+0.16(+0.43%)
Nov 18, 2020	38.50	38.61	38.25	38.32	198,864	-0.34(-0.87%)
Nov 17, 2020	38.68	38.79	38.46	38.66	88,867	-0.37(-0.95%)
Nov 16, 2020	39.31	39.31	38.81	39.03	111,054	+0.18(+0.47%)
Nov 13, 2020	38.53	38.87	38.41	38.85	163,559	+0.49(+1.27%)
Nov 12, 2020	38.37	38.68	38.26	38.36	183,580	-0.76(-1.94%)
Nov 11, 2020	39.15	39.23	38.94	39.12	129,422	-0.31(-0.78%)
Nov 10, 2020	39.66	39.71	39.23	39.42	185,006	+0.51(+1.30%)
Nov 09, 2020	39.67	39.96	38.91	38.92	222,105	+1.42(+3.79%)
Nov 06, 2020	37.74	37.75	37.34	37.50	139,594	-0.50(-1.31%)
Nov 05, 2020	38.34	38.34	37.80	37.99	109,321	+0.63(+1.70%)
Nov 04, 2020	36.87	37.77	36.87	37.36	236,902	+2.16(+6.12%)
Nov 03, 2020	34.82	35.34	34.78	35.21	323,481	+0.71(+2.05%)

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.