Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.97 -0.69 (-3.19%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.19	42.19	41.91	41.94	159,117	-0.13(-0.32%)
Jul 28, 2017	42.00	42.21	41.98	42.07	249,381	+0.03(+0.06%)
Jul 27, 2017	42.39	42.45	42.01	42.04	160,749	-0.31(-0.74%)
Jul 26, 2017	42.27	42.51	42.21	42.36	222,384	-0.16(-0.38%)
Jul 25, 2017	42.73	42.77	42.44	42.52	100,983	+0.17(+0.40%)
Jul 24, 2017	42.19	42.40	42.14	42.35	169,394	-0.01(-0.02%)
Jul 21, 2017	42.21	42.39	42.05	42.36	248,970	-0.63(-1.47%)
Jul 20, 2017	42.91	43.04	42.75	42.99	185,607	-0.07(-0.17%)
Jul 19, 2017	43.13	43.15	42.85	43.06	141,623	-0.36(-0.82%)
Jul 18, 2017	43.48	43.50	43.30	43.42	431,992	-0.37(-0.85%)
Jul 17, 2017	43.72	43.90	43.65	43.79	61,040	-0.12(-0.28%)
Jul 14, 2017	43.75	44.03	43.66	43.91	77,526	+0.55(+1.27%)
Jul 13, 2017	43.37	43.44	43.20	43.36	71,051	-0.06(-0.14%)
Jul 12, 2017	43.09	43.48	43.09	43.42	69,498	+0.74(+1.73%)
Jul 11, 2017	42.52	42.74	42.42	42.68	78,255	+0.07(+0.17%)
Jul 10, 2017	42.67	42.75	42.59	42.61	65,186	+0.00(+0.00%)
Jul 07, 2017	42.39	42.62	42.25	42.61	101,256	+0.08(+0.19%)
Jul 06, 2017	42.60	42.64	42.38	42.53	107,160	-0.55(-1.28%)
Jul 05, 2017	42.67	43.09	42.61	43.09	133,419	+0.16(+0.37%)

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.