Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	30.89	30.97	30.83	30.91	103,375	-0.23(-0.75%)
Nov 26, 2014	31.12	31.15	31.15	31.15	76,991	+0.18(+0.57%)
Nov 25, 2014	30.78	31.01	30.77	30.97	104,330	+0.34(+1.12%)
Nov 24, 2014	30.50	30.67	30.50	30.63	148,570	+0.34(+1.11%)
Nov 21, 2014	30.54	30.58	30.28	30.29	157,229	-0.32(-1.04%)
Nov 20, 2014	30.54	30.71	30.43	30.61	130,399	+0.18(+0.58%)
Nov 19, 2014	30.59	30.61	30.39	30.44	203,241	-0.28(-0.93%)
Nov 18, 2014	30.64	30.76	30.56	30.72	135,389	+0.48(+1.58%)
Nov 17, 2014	30.23	30.44	30.23	30.24	110,603	-0.10(-0.33%)
Nov 14, 2014	30.31	30.48	30.23	30.34	189,284	-0.17(-0.55%)
Nov 13, 2014	30.33	30.63	30.31	30.51	267,409	+0.15(+0.50%)
Nov 12, 2014	30.32	30.45	30.28	30.36	59,619	-0.12(-0.38%)
Nov 11, 2014	30.39	30.51	30.35	30.48	105,908	+0.08(+0.25%)
Nov 10, 2014	30.32	30.47	30.21	30.40	154,923	+0.66(+2.23%)
Nov 07, 2014	29.51	29.81	29.32	29.74	207,092	-0.60(-1.99%)
Nov 06, 2014	30.35	30.49	30.22	30.34	98,664	-0.23(-0.77%)
Nov 05, 2014	30.71	30.74	30.49	30.58	99,874	+0.08(+0.25%)
Nov 04, 2014	30.39	30.62	30.33	30.50	99,356	-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.