Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.49 +0.97 (+4.73%)

Streaming Delayed Price Updated: 9:36 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	28.43	28.65	28.40	28.50	146,598	+0.42(+1.49%)
Apr 27, 2012	28.12	28.17	27.93	28.08	130,717	+0.01(+0.04%)
Apr 26, 2012	27.77	28.12	27.73	28.07	113,625	+0.16(+0.58%)
Apr 25, 2012	27.74	27.94	27.72	27.91	97,904	+0.06(+0.22%)
Apr 24, 2012	27.81	27.93	27.78	27.85	104,272	+0.12(+0.42%)
Apr 23, 2012	27.72	27.76	27.45	27.73	84,960	-0.68(-2.40%)
Apr 20, 2012	28.33	28.48	28.28	28.41	96,479	+0.13(+0.47%)
Apr 19, 2012	28.07	28.38	28.04	28.28	103,163	+0.34(+1.22%)
Apr 18, 2012	27.84	28.00	27.84	27.94	80,468	-0.00(-0.01%)
Apr 17, 2012	27.73	28.03	27.66	27.94	95,664	+0.34(+1.22%)
Apr 16, 2012	27.42	27.69	27.30	27.61	105,662	+0.26(+0.94%)
Apr 13, 2012	27.61	27.61	27.24	27.35	167,018	-0.67(-2.39%)
Apr 12, 2012	27.69	28.05	27.69	28.02	110,792	+0.67(+2.45%)
Apr 11, 2012	27.41	27.63	27.26	27.35	232,877	+0.06(+0.24%)
Apr 10, 2012	27.71	27.80	27.28	27.28	198,030	-0.22(-0.82%)
Apr 09, 2012	27.31	27.56	27.30	27.51	98,990	-0.14(-0.52%)
Apr 05, 2012	27.60	27.79	27.60	27.65	106,420	-0.24(-0.88%)
Apr 04, 2012	28.30	28.46	27.83	27.90	192,474	-1.01(-3.49%)
Apr 03, 2012	29.22	29.25	28.80	28.91	163,097	-0.28(-0.98%)

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.