Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

19.00 -0.24 (-1.25%)

Streaming Delayed Price Updated: 9:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	29.83	29.90	29.73	29.84	115,769	-0.13(-0.45%)
Sep 27, 2012	29.95	30.09	29.77	29.97	217,977	+0.41(+1.40%)
Sep 26, 2012	29.52	29.62	29.38	29.56	171,581	+0.66(+2.29%)
Sep 25, 2012	29.26	29.32	28.89	28.90	136,289	-0.36(-1.24%)
Sep 24, 2012	29.10	29.28	29.07	29.26	101,814	-0.09(-0.32%)
Sep 21, 2012	29.22	29.49	29.15	29.35	205,402	+0.39(+1.36%)
Sep 20, 2012	28.85	28.98	28.72	28.96	113,147	+0.11(+0.37%)
Sep 19, 2012	28.88	28.94	28.81	28.85	140,530	-0.15(-0.53%)
Sep 18, 2012	29.16	29.22	28.96	29.01	146,505	-0.59(-1.99%)
Sep 17, 2012	29.66	29.82	29.52	29.59	75,872	-0.02(-0.08%)
Sep 14, 2012	29.64	29.90	29.57	29.62	138,257	-0.52(-1.73%)
Sep 13, 2012	29.73	30.17	29.50	30.14	186,520	+0.58(+1.95%)
Sep 12, 2012	29.51	29.70	29.45	29.56	86,804	+0.00(+0.01%)
Sep 11, 2012	29.50	29.71	29.46	29.56	145,406	+0.35(+1.18%)
Sep 10, 2012	29.45	29.55	29.21	29.21	61,910	-0.48(-1.60%)
Sep 07, 2012	29.37	29.69	29.37	29.69	103,467	+0.30(+1.02%)
Sep 06, 2012	29.32	29.54	29.24	29.39	288,389	+0.32(+1.11%)
Sep 05, 2012	29.25	29.29	29.01	29.07	104,043	+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.