Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.54	36.59	36.05	36.20	160,538	-0.47(-1.29%)
May 28, 2015	36.57	36.76	36.44	36.67	200,824	+0.80(+2.22%)
May 27, 2015	35.48	35.99	35.48	35.88	158,072	+0.13(+0.35%)
May 26, 2015	36.00	36.04	35.59	35.75	195,911	-0.82(-2.24%)
May 22, 2015	36.69	36.57	36.57	36.57	97,375	-0.39(-1.05%)
May 21, 2015	36.85	37.01	36.84	36.96	72,503	+0.20(+0.55%)
May 20, 2015	36.63	36.85	36.53	36.76	116,222	-0.20(-0.55%)
May 19, 2015	36.85	37.10	36.74	36.96	92,749	+0.06(+0.16%)
May 18, 2015	36.62	37.01	36.50	36.90	84,910	+0.45(+1.23%)
May 15, 2015	36.39	36.51	36.29	36.45	137,266	+0.25(+0.68%)
May 14, 2015	35.77	36.22	35.68	36.21	135,803	+0.67(+1.89%)
May 13, 2015	35.77	35.96	35.50	35.54	222,136	+0.12(+0.33%)
May 12, 2015	35.49	35.64	35.34	35.42	65,732	-0.29(-0.82%)
May 11, 2015	35.60	35.86	35.47	35.71	68,495	-0.15(-0.42%)
May 08, 2015	35.70	36.07	35.70	35.86	79,368	+0.52(+1.47%)
May 07, 2015	35.10	35.44	35.06	35.34	91,554	+0.20(+0.57%)
May 06, 2015	35.29	35.36	34.96	35.14	116,977	+0.25(+0.72%)
May 05, 2015	35.39	35.44	34.80	34.89	222,525	-1.03(-2.87%)
May 04, 2015	35.69	36.04	35.63	35.92	192,161	+0.68(+1.93%)

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.