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 28, 2013	27.45	27.59	27.40	27.53	125,157	+0.04(+0.15%)
Mar 27, 2013	27.23	27.52	27.12	27.49	74,182	+0.12(+0.45%)
Mar 26, 2013	27.39	27.40	27.25	27.37	90,219	-0.02(-0.06%)
Mar 25, 2013	27.46	27.56	27.30	27.38	114,922	-0.12(-0.44%)
Mar 22, 2013	27.46	27.64	27.40	27.51	187,478	+0.32(+1.17%)
Mar 21, 2013	27.12	27.37	27.09	27.19	145,002	-0.18(-0.65%)
Mar 20, 2013	27.37	27.40	27.27	27.37	289,430	+0.18(+0.66%)
Mar 19, 2013	27.27	27.37	27.00	27.19	247,571	-0.06(-0.21%)
Mar 18, 2013	27.30	27.42	27.20	27.25	234,487	-0.45(-1.61%)
Mar 15, 2013	27.72	27.82	27.62	27.69	302,838	+0.24(+0.89%)
Mar 14, 2013	27.27	27.49	26.93	27.45	161,000	+0.29(+1.08%)
Mar 13, 2013	27.18	27.21	27.03	27.16	83,736	-0.28(-1.04%)
Mar 12, 2013	27.53	27.59	27.42	27.44	108,904	+0.02(+0.09%)
Mar 11, 2013	27.28	27.46	27.27	27.42	138,870	+0.33(+1.20%)
Mar 08, 2013	26.94	27.12	26.85	27.09	500,803	-0.38(-1.39%)
Mar 07, 2013	27.45	27.58	27.43	27.47	177,105	-0.23(-0.82%)
Mar 06, 2013	27.59	27.73	27.52	27.70	205,856	-0.06(-0.23%)
Mar 05, 2013	27.59	27.77	27.51	27.77	200,909	+0.01(+0.03%)
Mar 04, 2013	27.51	27.77	27.50	27.76	152,391	-0.11(-0.41%)

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.