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 28, 2014	28.30	28.54	28.21	28.35	433,084	+0.87(+3.18%)
Feb 27, 2014	27.43	27.55	27.36	27.47	126,015	-0.28(-1.01%)
Feb 26, 2014	27.74	27.79	27.60	27.75	293,930	-0.54(-1.90%)
Feb 25, 2014	28.42	28.56	28.22	28.29	502,480	-1.65(-5.51%)
Feb 24, 2014	29.78	30.13	29.76	29.94	405,310	+0.15(+0.50%)
Feb 21, 2014	29.88	29.90	29.72	29.79	119,401	-0.31(-1.04%)
Feb 20, 2014	30.04	30.19	30.03	30.10	67,122	-0.03(-0.11%)
Feb 19, 2014	30.21	30.36	30.10	30.14	181,983	-0.02(-0.05%)
Feb 18, 2014	30.09	30.19	30.05	30.15	153,555	-0.02(-0.08%)
Feb 14, 2014	30.23	30.18	30.18	30.18	55,379	-0.04(-0.14%)
Feb 13, 2014	30.07	30.24	30.02	30.22	67,495	+0.31(+1.05%)
Feb 12, 2014	30.00	30.14	29.88	29.91	222,709	+0.32(+1.09%)
Feb 11, 2014	29.30	29.66	29.28	29.58	91,849	+0.43(+1.47%)
Feb 10, 2014	29.11	29.27	29.06	29.16	113,866	-0.14(-0.48%)
Feb 07, 2014	28.91	29.32	28.82	29.30	150,252	+0.22(+0.77%)
Feb 06, 2014	28.94	29.10	28.87	29.07	101,449	+0.21(+0.71%)
Feb 05, 2014	28.98	29.04	28.78	28.87	112,669	-0.02(-0.06%)
Feb 04, 2014	28.95	29.00	28.77	28.88	136,034	-0.25(-0.85%)

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.