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 (%)
Mar 31, 2009	15.10	15.22	15.03	15.11	273,116	+0.24(+1.60%)
Mar 30, 2009	14.74	14.90	14.69	14.87	259,425	-0.44(-2.88%)
Mar 26, 2009	15.03	15.44	14.99	15.31	483,135	+0.25(+1.69%)
Mar 25, 2009	14.90	15.17	14.80	15.06	970,023	+1.10(+7.89%)
Mar 24, 2009	13.96	14.12	13.92	13.96	544,520	-0.28(-1.95%)
Mar 23, 2009	13.95	14.28	13.92	14.24	572,906	+0.31(+2.24%)
Mar 20, 2009	13.79	13.94	13.65	13.92	1,042,292	-0.73(-4.98%)
Mar 19, 2009	14.80	14.82	14.59	14.65	715,402	-0.45(-3.00%)
Mar 18, 2009	14.49	15.26	14.45	15.11	927,787	-0.07(-0.44%)
Mar 17, 2009	14.96	15.22	14.84	15.17	499,559	+0.53(+3.60%)
Mar 16, 2009	14.75	14.90	14.53	14.65	1,081,065	-0.53(-3.47%)
Mar 13, 2009	15.08	15.26	15.03	15.17	0	+0.40(+2.72%)
Mar 12, 2009	14.67	14.84	14.48	14.77	1,092,653	+0.32(+2.24%)
Mar 11, 2009	13.69	14.55	13.39	14.45	1,111,267	-0.20(-1.36%)
Mar 10, 2009	15.08	15.12	14.45	14.65	608,829	-0.63(-4.14%)
Mar 09, 2009	15.28	15.56	15.16	15.28	377,438	-0.02(-0.10%)
Mar 06, 2009	15.58	15.64	15.05	15.29	0	-0.23(-1.46%)
Mar 05, 2009	15.88	15.90	15.40	15.52	284,231	-0.47(-2.93%)
Mar 04, 2009	15.48	16.12	15.46	15.99	1,084,202	+0.12(+0.74%)

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.