Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

19.93 -0.70 (-3.37%)

Streaming Delayed Price Updated: 12:54 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	29.85	29.92	29.75	29.86	115,692	-0.13(-0.45%)
Sep 27, 2012	29.97	30.11	29.79	29.99	217,833	+0.41(+1.40%)
Sep 26, 2012	29.54	29.63	29.39	29.58	171,468	+0.66(+2.29%)
Sep 25, 2012	29.28	29.34	28.91	28.91	136,199	-0.36(-1.24%)
Sep 24, 2012	29.12	29.30	29.09	29.28	101,747	-0.09(-0.32%)
Sep 21, 2012	29.24	29.51	29.17	29.37	205,266	+0.39(+1.36%)
Sep 20, 2012	28.87	29.00	28.74	28.98	113,072	+0.11(+0.37%)
Sep 19, 2012	28.90	28.96	28.83	28.87	140,437	-0.15(-0.53%)
Sep 18, 2012	29.18	29.24	28.98	29.02	146,408	-0.59(-1.99%)
Sep 17, 2012	29.68	29.84	29.54	29.61	75,822	-0.02(-0.08%)
Sep 14, 2012	29.66	29.92	29.59	29.64	138,166	-0.52(-1.73%)
Sep 13, 2012	29.74	30.19	29.52	30.16	186,397	+0.58(+1.95%)
Sep 12, 2012	29.53	29.72	29.47	29.58	86,746	+0.00(+0.01%)
Sep 11, 2012	29.52	29.73	29.48	29.58	145,309	+0.35(+1.18%)
Sep 10, 2012	29.47	29.57	29.23	29.23	61,869	-0.48(-1.60%)
Sep 07, 2012	29.39	29.71	29.39	29.71	103,399	+0.30(+1.02%)
Sep 06, 2012	29.34	29.56	29.26	29.41	288,198	+0.32(+1.11%)
Sep 05, 2012	29.26	29.31	29.02	29.09	103,974	+0.12(+0.42%)

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.