Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	35.62	35.74	35.57	35.61	210,421	+0.14(+0.39%)
Feb 27, 2017	35.26	35.50	35.26	35.47	284,345	+0.22(+0.63%)
Feb 24, 2017	35.14	35.36	35.12	35.25	251,886	-0.33(-0.94%)
Feb 23, 2017	35.66	35.73	35.56	35.58	327,933	-0.42(-1.16%)
Feb 22, 2017	35.80	36.04	35.63	36.00	368,234	+0.81(+2.31%)
Feb 21, 2017	34.74	35.23	34.72	35.19	256,701	+0.52(+1.50%)
Feb 17, 2017		34.67	34.67	34.67	0	-0.41(-1.17%)
Feb 16, 2017	34.91	35.09	34.90	35.08	264,089	+0.30(+0.86%)
Feb 15, 2017	34.51	34.87	34.51	34.78	277,990	+0.02(+0.05%)
Feb 14, 2017	34.77	34.96	34.61	34.76	160,348	-0.11(-0.32%)
Feb 13, 2017	35.09	35.14	34.85	34.87	158,812	-0.26(-0.73%)
Feb 10, 2017	34.98	35.19	34.95	35.13	105,156	+0.15(+0.42%)
Feb 09, 2017	34.96	35.02	34.84	34.98	101,278	-0.05(-0.15%)
Feb 08, 2017	34.87	35.04	34.82	35.03	140,768	+0.22(+0.64%)
Feb 07, 2017	34.89	34.91	34.69	34.81	122,240	+0.01(+0.02%)
Feb 06, 2017	34.92	35.03	34.70	34.80	156,769	-0.55(-1.55%)
Feb 03, 2017	35.26	35.38	35.19	35.35	146,086	+0.05(+0.15%)
Feb 02, 2017	35.38	35.45	35.25	35.30	188,568	+0.10(+0.29%)

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.