Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.42 -0.51 (-2.33%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.82	19.99	19.73	19.79	168,134	-0.11(-0.55%)
Jan 28, 2010	19.91	19.94	19.55	19.90	226,186	-0.26(-1.28%)
Jan 27, 2010	20.05	20.18	20.00	20.16	106,912	-0.01(-0.04%)
Jan 26, 2010	20.15	20.29	20.12	20.17	154,688	-0.07(-0.35%)
Jan 25, 2010	20.26	20.36	20.21	20.24	150,270	-0.13(-0.63%)
Jan 22, 2010	20.71	20.77	20.37	20.37	161,436	-0.07(-0.36%)
Jan 21, 2010	20.83	20.86	20.38	20.44	179,534	-0.41(-1.99%)
Jan 20, 2010	20.96	21.07	20.58	20.86	431,244	-0.22(-1.04%)
Jan 19, 2010	20.89	21.13	20.89	21.08	199,877	+0.23(+1.11%)
Jan 15, 2010	20.99	20.85	20.85	20.85	233,825	-0.36(-1.68%)
Jan 14, 2010	21.13	21.23	21.01	21.20	94,696	+0.37(+1.78%)
Jan 13, 2010	20.83	20.91	20.79	20.83	197,459	+0.30(+1.45%)
Jan 12, 2010	20.64	20.77	20.53	20.53	287,436	-0.29(-1.37%)
Jan 11, 2010	20.87	20.91	20.75	20.82	138,540	+0.36(+1.76%)
Jan 08, 2010	20.28	20.47	20.19	20.46	263,204	-0.05(-0.27%)
Jan 07, 2010	20.38	20.54	20.26	20.51	162,294	-0.16(-0.76%)
Jan 06, 2010	20.56	20.67	20.53	20.67	177,390	-0.02(-0.08%)
Jan 05, 2010	20.74	20.82	20.61	20.69	164,678	-0.64(-2.99%)

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.