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 (%)
May 28, 2010	19.67	19.98	19.62	19.67	325,255	+0.04(+0.18%)
May 27, 2010	19.36	19.67	19.29	19.63	281,912	+0.77(+4.10%)
May 26, 2010	19.07	19.19	18.79	18.86	228,972	-0.27(-1.43%)
May 25, 2010	18.88	19.17	18.71	19.13	388,116	+0.26(+1.37%)
May 24, 2010	18.98	19.13	18.84	18.87	137,190	-0.23(-1.18%)
May 21, 2010	18.93	19.18	18.89	19.10	250,244	-0.23(-1.21%)
May 20, 2010	19.18	19.61	19.11	19.33	349,899	-0.19(-0.97%)
May 19, 2010	19.26	19.59	19.13	19.52	218,001	+0.25(+1.30%)
May 18, 2010	19.67	19.72	19.25	19.27	177,617	-0.31(-1.56%)
May 17, 2010	19.55	19.61	19.25	19.58	157,556	-0.12(-0.62%)
May 14, 2010	19.70	19.93	19.42	19.70	313,448	-0.27(-1.35%)
May 13, 2010	19.89	20.05	19.84	19.97	426,189	+0.35(+1.78%)
May 12, 2010	19.42	19.65	19.41	19.62	269,624	+0.35(+1.81%)
May 11, 2010	19.28	19.43	19.21	19.27	256,954	-0.29(-1.50%)
May 10, 2010	19.45	19.57	19.42	19.57	288,355	+0.20(+1.02%)
May 07, 2010	19.49	19.56	19.03	19.37	237,340	-0.35(-1.80%)
May 06, 2010	19.82	20.10	19.38	19.72	433,803	-0.24(-1.21%)
May 05, 2010	19.91	20.04	19.84	19.96	268,604	-0.70(-3.40%)
May 04, 2010	20.73	20.83	20.63	20.67	242,098	-0.62(-2.93%)

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.