Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.97	30.12	29.86	29.91	107,618	-0.09(-0.30%)
Sep 27, 2019	30.24	30.26	29.86	30.00	98,500	+0.00(+0.00%)
Sep 26, 2019	30.11	30.21	29.89	30.00	132,589	-0.11(-0.36%)
Sep 25, 2019	30.03	30.18	29.96	30.10	178,756	-0.54(-1.77%)
Sep 24, 2019	31.21	31.21	30.65	30.65	198,152	-0.04(-0.12%)
Sep 23, 2019	30.71	30.77	30.62	30.68	106,656	-0.07(-0.23%)
Sep 20, 2019	30.57	30.82	30.57	30.75	157,241	-0.43(-1.37%)
Sep 19, 2019	31.14	31.30	31.11	31.18	124,931	+0.15(+0.49%)
Sep 18, 2019	31.07	31.15	30.86	31.03	120,668	-0.07(-0.23%)
Sep 17, 2019	31.10	31.19	31.04	31.10	164,960	+0.16(+0.52%)
Sep 16, 2019	30.86	30.98	30.86	30.94	95,912	-0.01(-0.03%)
Sep 13, 2019	31.15	31.22	30.93	30.95	124,445	+0.12(+0.40%)
Sep 12, 2019	30.55	30.88	30.53	30.82	161,037	-0.12(-0.37%)
Sep 11, 2019	30.90	30.96	30.75	30.94	133,667	-0.04(-0.14%)
Sep 10, 2019	30.40	31.01	30.25	30.98	142,846	+0.15(+0.49%)
Sep 09, 2019	30.61	30.83	30.49	30.83	137,533	+0.33(+1.08%)
Sep 06, 2019	30.37	30.62	30.32	30.50	133,879	+0.32(+1.06%)
Sep 05, 2019	30.41	30.43	30.08	30.18	148,571	+0.09(+0.30%)
Sep 04, 2019	30.23	30.30	30.02	30.09	147,324	+0.20(+0.66%)

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.