Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.33 +0.11 (+0.52%)

Streaming Delayed Price Updated: 12:54 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	28.68	28.68	28.12	28.22	200,955	-0.61(-2.10%)
Feb 28, 2012	28.57	28.91	28.54	28.83	81,923	+0.04(+0.15%)
Feb 27, 2012	28.57	28.98	28.53	28.79	100,089	-0.22(-0.75%)
Feb 24, 2012	28.97	29.17	28.95	29.00	166,094	+0.64(+2.26%)
Feb 23, 2012	28.19	28.42	28.04	28.36	176,416	-0.01(-0.03%)
Feb 22, 2012	28.27	28.45	28.20	28.37	269,203	+0.14(+0.50%)
Feb 21, 2012	28.46	28.53	28.20	28.23	466,195	-0.58(-2.01%)
Feb 17, 2012	28.88	28.91	28.64	28.81	113,687	-0.34(-1.16%)
Feb 16, 2012	28.98	29.22	28.86	29.14	291,535	-0.61(-2.05%)
Feb 15, 2012	29.85	29.91	29.64	29.75	213,555	+0.49(+1.67%)
Feb 14, 2012	28.97	29.26	28.95	29.26	128,417	+0.02(+0.06%)
Feb 13, 2012	29.20	29.29	29.11	29.25	187,247	+0.29(+1.01%)
Feb 10, 2012	28.85	29.12	28.85	28.95	133,630	+0.06(+0.22%)
Feb 09, 2012	28.88	28.96	28.74	28.89	197,891	-0.11(-0.39%)
Feb 08, 2012	29.15	29.29	28.79	29.00	148,940	-0.14(-0.50%)
Feb 07, 2012	28.96	29.22	28.92	29.15	76,948	+0.26(+0.92%)
Feb 06, 2012	28.95	28.97	28.83	28.88	97,101	-0.09(-0.30%)
Feb 03, 2012	29.06	29.11	28.86	28.97	724,974	-0.01(-0.03%)
Feb 02, 2012	28.77	29.04	28.73	28.98	572,478	+0.35(+1.23%)

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.