Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	29.81	30.07	29.81	29.98	128,156	+0.39(+1.30%)
Jun 29, 2011	29.52	29.66	29.44	29.60	146,528	+0.14(+0.49%)
Jun 28, 2011	28.97	29.49	28.94	29.45	157,478	+0.13(+0.44%)
Jun 27, 2011	28.90	29.45	28.90	29.32	270,050	+0.55(+1.93%)
Jun 24, 2011	28.55	29.12	28.28	28.77	433,025	-0.28(-0.97%)
Jun 23, 2011	28.87	29.08	28.61	29.05	123,041	-0.01(-0.04%)
Jun 22, 2011	29.16	29.32	29.03	29.06	113,179	-0.34(-1.16%)
Jun 21, 2011	29.09	29.54	29.02	29.40	174,951	+0.38(+1.31%)
Jun 20, 2011	29.01	29.09	28.98	29.02	178,068	+0.13(+0.44%)
Jun 17, 2011	29.22	29.24	28.83	28.89	159,883	+0.01(+0.04%)
Jun 16, 2011	28.79	28.95	28.60	28.88	183,582	-0.37(-1.26%)
Jun 15, 2011	29.42	29.53	29.11	29.25	104,197	-0.29(-0.98%)
Jun 14, 2011	29.54	29.65	29.46	29.54	122,363	+0.35(+1.21%)
Jun 13, 2011	29.14	29.31	28.99	29.19	89,956	+0.25(+0.87%)
Jun 10, 2011	29.19	29.21	28.73	28.93	276,366	-0.63(-2.12%)
Jun 09, 2011	29.36	29.69	29.35	29.56	305,016	+0.43(+1.49%)
Jun 08, 2011	29.17	29.28	29.05	29.13	126,250	-0.05(-0.18%)
Jun 07, 2011	29.26	29.32	29.11	29.18	139,771	+0.22(+0.78%)
Jun 06, 2011	29.36	29.36	28.95	28.95	215,954	+0.02(+0.06%)

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.