Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.30 +0.04 (+0.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	31.17	31.34	31.01	31.14	215,468	+0.27(+0.87%)
Apr 28, 2011	30.82	30.90	30.58	30.88	205,763	+0.54(+1.78%)
Apr 27, 2011	29.91	30.39	29.84	30.34	223,231	+0.31(+1.02%)
Apr 26, 2011	29.89	30.11	29.87	30.03	296,410	+0.30(+1.00%)
Apr 25, 2011	29.65	29.77	29.53	29.73	146,270	+0.06(+0.19%)
Apr 21, 2011	29.65	29.82	29.55	29.68	125,843	+0.15(+0.50%)
Apr 20, 2011	29.61	29.66	29.48	29.53	198,975	+0.43(+1.48%)
Apr 19, 2011	28.96	29.12	28.78	29.10	171,752	+0.42(+1.48%)
Apr 18, 2011	28.81	28.85	28.40	28.68	328,784	-0.50(-1.71%)
Apr 15, 2011	28.89	29.22	28.82	29.17	254,250	+0.52(+1.80%)
Apr 14, 2011	28.54	28.72	28.51	28.66	179,857	+0.03(+0.11%)
Apr 13, 2011	28.53	28.90	28.50	28.63	623,933	+0.46(+1.65%)
Apr 12, 2011	28.05	28.27	27.94	28.16	218,321	-0.18(-0.64%)
Apr 11, 2011	28.39	28.46	28.20	28.35	108,663	+0.13(+0.46%)
Apr 08, 2011	28.30	28.31	28.14	28.22	119,158	+0.21(+0.74%)
Apr 07, 2011	27.85	28.11	27.85	28.01	163,931	+0.11(+0.38%)
Apr 06, 2011	27.89	28.02	27.86	27.90	160,425	+0.15(+0.54%)
Apr 05, 2011	27.58	27.82	27.50	27.75	165,130	+0.18(+0.65%)
Apr 04, 2011	27.88	27.90	27.46	27.57	159,277	+0.39(+1.43%)

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.