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 (%)
Feb 28, 2017	35.61	35.73	35.56	35.59	210,505	+0.14(+0.39%)
Feb 27, 2017	35.25	35.49	35.24	35.46	284,459	+0.22(+0.63%)
Feb 24, 2017	35.13	35.34	35.11	35.23	251,987	-0.33(-0.94%)
Feb 23, 2017	35.64	35.71	35.54	35.57	328,064	-0.42(-1.16%)
Feb 22, 2017	35.79	36.03	35.62	35.99	368,381	+0.81(+2.31%)
Feb 21, 2017	34.73	35.22	34.70	35.17	256,803	+0.52(+1.50%)
Feb 17, 2017		34.65	34.65	34.65	0	-0.41(-1.17%)
Feb 16, 2017	34.90	35.08	34.88	35.06	264,195	+0.30(+0.86%)
Feb 15, 2017	34.50	34.86	34.50	34.76	278,101	+0.02(+0.05%)
Feb 14, 2017	34.75	34.94	34.59	34.75	160,413	-0.11(-0.32%)
Feb 13, 2017	35.08	35.12	34.83	34.86	158,875	-0.26(-0.73%)
Feb 10, 2017	34.97	35.17	34.93	35.11	105,198	+0.15(+0.42%)
Feb 09, 2017	34.94	35.00	34.83	34.97	101,319	-0.05(-0.15%)
Feb 08, 2017	34.86	35.03	34.81	35.02	140,825	+0.22(+0.64%)
Feb 07, 2017	34.87	34.90	34.68	34.80	122,288	+0.01(+0.02%)
Feb 06, 2017	34.91	35.02	34.69	34.79	156,831	-0.55(-1.55%)
Feb 03, 2017	35.25	35.36	35.17	35.34	146,144	+0.05(+0.15%)
Feb 02, 2017	35.37	35.44	35.23	35.28	188,644	+0.10(+0.29%)

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.