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 (%)
Nov 28, 2008	16.95	17.17	16.84	17.17	243,890	-0.25(-1.44%)
Nov 26, 2008	17.23	17.49	16.99	17.42	446,524	-0.60(-3.34%)
Nov 25, 2008	18.25	18.46	17.66	18.02	459,885	-0.11(-0.62%)
Nov 24, 2008	17.75	18.33	16.90	18.13	567,772	+1.38(+8.21%)
Nov 21, 2008	16.72	16.81	16.05	16.76	1,042,400	+0.72(+4.48%)
Nov 20, 2008	16.96	17.30	15.75	16.04	1,066,326	-0.87(-5.13%)
Nov 19, 2008	17.82	17.91	16.87	16.91	286,903	-1.13(-6.26%)
Nov 18, 2008	17.77	18.18	17.57	18.04	262,470	+0.40(+2.26%)
Nov 17, 2008	17.45	18.05	17.31	17.64	289,900	-0.16(-0.90%)
Nov 14, 2008	17.70	18.40	17.69	17.80	0	-0.89(-4.79%)
Nov 13, 2008	17.59	18.77	17.27	18.69	498,328	+1.79(+10.56%)
Nov 12, 2008	17.07	17.32	16.81	16.91	251,667	-0.28(-1.64%)
Nov 11, 2008	17.33	17.52	17.05	17.19	290,336	+0.38(+2.28%)
Nov 10, 2008	17.32	17.35	16.72	16.80	208,849	-0.47(-2.74%)
Nov 07, 2008	16.89	17.29	16.75	17.28	0	+0.76(+4.59%)
Nov 06, 2008	16.93	17.05	16.29	16.52	1,148,260	+0.05(+0.28%)
Nov 05, 2008	16.88	17.03	16.47	16.47	693,717	-1.38(-7.72%)
Nov 04, 2008	17.15	18.00	17.15	17.85	453,390	+0.74(+4.33%)

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.