Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	28.69	28.69	28.13	28.23	200,875	-0.61(-2.10%)
Feb 28, 2012	28.58	28.93	28.55	28.84	81,890	+0.04(+0.15%)
Feb 27, 2012	28.58	28.99	28.54	28.80	100,049	-0.22(-0.75%)
Feb 24, 2012	28.99	29.18	28.96	29.01	166,028	+0.64(+2.26%)
Feb 23, 2012	28.20	28.43	28.05	28.37	176,346	-0.01(-0.03%)
Feb 22, 2012	28.28	28.46	28.21	28.38	269,096	+0.14(+0.50%)
Feb 21, 2012	28.47	28.54	28.21	28.24	466,009	-0.58(-2.01%)
Feb 17, 2012	28.89	28.92	28.65	28.82	113,642	-0.34(-1.16%)
Feb 16, 2012	28.99	29.23	28.87	29.15	291,418	-0.61(-2.05%)
Feb 15, 2012	29.86	29.92	29.65	29.76	213,470	+0.49(+1.67%)
Feb 14, 2012	28.98	29.27	28.96	29.27	128,366	+0.02(+0.06%)
Feb 13, 2012	29.21	29.30	29.12	29.26	187,172	+0.29(+1.01%)
Feb 10, 2012	28.86	29.13	28.86	28.97	133,576	+0.06(+0.22%)
Feb 09, 2012	28.89	28.98	28.75	28.90	197,812	-0.11(-0.39%)
Feb 08, 2012	29.16	29.30	28.80	29.01	148,881	-0.14(-0.50%)
Feb 07, 2012	28.97	29.23	28.93	29.16	76,917	+0.27(+0.92%)
Feb 06, 2012	28.96	28.99	28.84	28.89	97,063	-0.09(-0.31%)
Feb 03, 2012	29.07	29.13	28.87	28.98	724,685	-0.01(-0.03%)
Feb 02, 2012	28.78	29.05	28.74	28.99	572,250	+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.