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 (%)
Dec 31, 2012	28.04	28.04	27.72	27.90	196,661	+0.18(+0.65%)
Dec 28, 2012	27.84	28.02	27.70	27.72	128,783	-0.32(-1.13%)
Dec 27, 2012	28.17	28.20	27.91	28.03	262,563	+0.18(+0.64%)
Dec 26, 2012	27.83	27.97	27.76	27.86	124,200	+0.07(+0.23%)
Dec 24, 2012	27.79	28.14	27.72	27.79	112,510	+0.02(+0.09%)
Dec 21, 2012	28.01	28.04	27.74	27.77	348,013	-0.23(-0.81%)
Dec 20, 2012	28.12	28.20	27.95	27.99	384,729	+0.03(+0.12%)
Dec 19, 2012	28.25	28.29	27.96	27.96	219,959	-0.14(-0.49%)
Dec 18, 2012	28.20	28.22	28.04	28.10	255,450	+0.16(+0.58%)
Dec 17, 2012	28.01	28.12	27.75	27.94	556,652	-0.24(-0.87%)
Dec 14, 2012	28.15	28.28	27.98	28.18	530,624	-0.03(-0.12%)
Dec 13, 2012	28.38	28.46	27.99	28.21	828,233	-0.07(-0.26%)
Dec 12, 2012	28.42	28.48	28.05	28.29	439,617	-0.06(-0.23%)
Dec 11, 2012	28.55	28.56	28.35	28.35	282,038	-0.11(-0.37%)
Dec 10, 2012	28.38	28.58	28.20	28.46	349,047	+0.15(+0.52%)
Dec 07, 2012	28.29	28.40	28.19	28.31	384,347	-0.42(-1.47%)
Dec 06, 2012	28.68	28.75	28.51	28.73	189,735	+0.20(+0.68%)
Dec 05, 2012	28.52	28.62	28.44	28.54	215,444	+0.10(+0.34%)

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.