Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

22.39 -0.02 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	41.00	41.00	40.72	40.75	163,755	-0.13(-0.32%)
Jul 28, 2017	40.81	41.02	40.79	40.88	256,650	+0.03(+0.06%)
Jul 27, 2017	41.19	41.25	40.82	40.85	165,435	-0.30(-0.74%)
Jul 26, 2017	41.07	41.30	41.02	41.16	228,866	-0.16(-0.38%)
Jul 25, 2017	41.52	41.56	41.24	41.31	103,926	+0.16(+0.40%)
Jul 24, 2017	41.00	41.20	40.95	41.15	174,331	-0.01(-0.02%)
Jul 21, 2017	41.02	41.19	40.86	41.16	256,227	-0.61(-1.47%)
Jul 20, 2017	41.69	41.82	41.54	41.77	191,017	-0.07(-0.17%)
Jul 19, 2017	41.91	41.93	41.64	41.84	145,751	-0.35(-0.82%)
Jul 18, 2017	42.25	42.26	42.08	42.19	444,584	-0.36(-0.85%)
Jul 17, 2017	42.48	42.65	42.42	42.55	62,819	-0.12(-0.28%)
Jul 14, 2017	42.51	42.78	42.42	42.67	79,786	+0.54(+1.27%)
Jul 13, 2017	42.14	42.21	41.98	42.13	73,122	-0.06(-0.14%)
Jul 12, 2017	41.87	42.25	41.87	42.19	71,524	+0.72(+1.73%)
Jul 11, 2017	41.31	41.53	41.22	41.48	80,536	+0.07(+0.17%)
Jul 10, 2017	41.46	41.54	41.38	41.41	67,086	+0.00(+0.00%)
Jul 07, 2017	41.19	41.42	41.05	41.41	104,207	+0.08(+0.19%)
Jul 06, 2017	41.40	41.43	41.18	41.33	110,283	-0.54(-1.28%)
Jul 05, 2017	41.46	41.87	41.41	41.87	137,308	+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.