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, 2018	28.34	28.49	28.16	28.35	388,966	+0.18(+0.62%)
Dec 28, 2018	28.49	28.54	28.07	28.17	997,097	-0.51(-1.77%)
Dec 27, 2018	28.55	28.71	28.06	28.68	601,838	+0.49(+1.74%)
Dec 26, 2018	27.71	28.19	27.29	28.19	281,891	+0.57(+2.06%)
Dec 24, 2018	27.41	27.96	27.32	27.62	341,888	+0.23(+0.83%)
Dec 21, 2018	28.49	28.56	27.35	27.39	2,866,513	-1.47(-5.09%)
Dec 20, 2018	29.26	29.33	28.80	28.86	622,996	+0.18(+0.61%)
Dec 19, 2018	29.79	29.80	28.58	28.69	698,115	-0.56(-1.92%)
Dec 18, 2018	29.40	29.54	29.22	29.25	409,863	-0.17(-0.57%)
Dec 17, 2018	29.41	29.58	29.26	29.41	1,165,725	-0.33(-1.12%)
Dec 14, 2018	29.87	29.97	29.61	29.75	1,170,670	-0.60(-1.96%)
Dec 13, 2018	30.73	30.82	30.33	30.34	1,062,392	-0.70(-2.26%)
Dec 12, 2018	31.04	31.36	31.03	31.04	613,798	+0.67(+2.19%)
Dec 11, 2018	31.06	31.20	30.21	30.38	1,686,069	-0.82(-2.64%)
Dec 10, 2018	30.93	31.24	30.78	31.20	656,467	-0.02(-0.06%)
Dec 07, 2018	31.36	31.47	30.84	31.22	856,320	-3.12(-9.07%)
Dec 06, 2018	34.13	34.33	33.78	34.33	348,265	-1.41(-3.94%)
Dec 04, 2018	36.51	36.57	35.74	35.74	506,776	-0.92(-2.51%)

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.