Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 -0.33 (-1.58%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.47	45.47	45.47	0	-0.15(-0.32%)
Dec 28, 2017	45.81	45.82	45.53	45.61	178,450	+0.03(+0.08%)
Dec 27, 2017	45.36	45.68	45.33	45.58	141,816	+0.31(+0.69%)
Dec 26, 2017	45.35	45.44	45.20	45.27	78,538	-0.03(-0.06%)
Dec 22, 2017	45.14	45.34	45.08	45.29	137,969	+0.29(+0.65%)
Dec 21, 2017	44.61	45.05	44.61	45.00	322,101	+0.08(+0.17%)
Dec 20, 2017	44.91	45.07	44.70	44.92	127,952	-0.18(-0.40%)
Dec 19, 2017	44.89	45.13	44.87	45.10	167,240	-0.02(-0.04%)
Dec 18, 2017	45.23	45.34	45.10	45.12	122,411	+0.61(+1.36%)
Dec 15, 2017	44.18	44.54	44.18	44.51	181,209	-0.06(-0.14%)
Dec 14, 2017	44.65	44.84	44.56	44.57	116,789	-0.59(-1.30%)
Dec 13, 2017	45.08	45.32	45.00	45.16	114,203	+0.23(+0.50%)
Dec 12, 2017	44.63	44.97	44.63	44.94	119,270	+0.30(+0.68%)
Dec 11, 2017	44.79	44.86	44.59	44.63	194,510	-0.05(-0.12%)
Dec 08, 2017	44.67	44.70	44.45	44.69	193,189	+0.32(+0.72%)
Dec 07, 2017	43.80	44.49	43.75	44.37	222,960	+0.24(+0.55%)
Dec 06, 2017	43.86	44.15	43.77	44.12	454,657	+0.24(+0.55%)
Dec 05, 2017	43.88	44.19	43.71	43.88	111,445	-0.20(-0.45%)
Dec 04, 2017	44.57	44.57	44.02	44.08	196,291	+1.03(+2.39%)

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.