Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.85 -0.57 (-2.66%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	29.33	29.37	29.10	29.11	378,483	-0.06(-0.20%)
Jun 27, 2013	29.32	29.54	29.12	29.16	190,897	+0.30(+1.03%)
Jun 26, 2013	28.86	28.91	28.69	28.87	117,012	-0.07(-0.23%)
Jun 25, 2013	28.88	29.11	28.75	28.93	269,429	+0.19(+0.66%)
Jun 24, 2013	28.71	29.06	28.71	28.74	460,322	-0.59(-2.03%)
Jun 21, 2013	29.28	29.37	29.03	29.34	560,348	+0.50(+1.72%)
Jun 20, 2013	28.80	29.07	28.64	28.84	303,844	-0.02(-0.09%)
Jun 19, 2013	29.33	29.38	28.86	28.87	151,670	-0.40(-1.35%)
Jun 18, 2013	29.31	29.51	29.25	29.26	388,115	+0.26(+0.91%)
Jun 17, 2013	29.19	29.22	28.83	29.00	211,066	+0.19(+0.66%)
Jun 14, 2013	28.89	29.04	28.78	28.81	281,347	-0.17(-0.60%)
Jun 13, 2013	28.84	29.06	28.80	28.98	377,000	-0.07(-0.26%)
Jun 12, 2013	29.39	29.41	29.02	29.06	285,525	+0.03(+0.11%)
Jun 11, 2013	28.97	29.20	28.83	29.02	312,007	+0.04(+0.14%)
Jun 10, 2013	28.79	29.04	28.75	28.98	205,023	+0.52(+1.83%)
Jun 07, 2013	28.01	28.59	27.98	28.46	293,504	+0.06(+0.20%)
Jun 06, 2013	28.14	28.40	28.14	28.40	120,361	+0.31(+1.09%)
Jun 05, 2013	28.22	28.37	28.07	28.10	100,427	+0.04(+0.15%)
Jun 04, 2013	28.14	28.21	27.95	28.06	77,391	-0.01(-0.03%)

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.