Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.33 +0.08 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.17	20.50	20.10	20.42	169,760	+0.20(+1.00%)
Feb 25, 2010	20.13	20.25	19.95	20.22	223,354	-0.23(-1.15%)
Feb 24, 2010	20.42	20.58	20.29	20.45	243,460	+0.86(+4.36%)
Feb 23, 2010	19.54	19.66	19.48	19.60	172,910	-0.28(-1.41%)
Feb 22, 2010	19.92	20.00	19.83	19.88	72,130	+0.06(+0.30%)
Feb 19, 2010	19.59	19.86	19.56	19.82	94,503	-0.02(-0.08%)
Feb 18, 2010	19.77	19.92	19.76	19.84	157,439	+0.30(+1.52%)
Feb 17, 2010	19.71	19.77	19.47	19.54	177,435	-0.20(-0.99%)
Feb 16, 2010	19.50	19.77	19.41	19.73	115,385	+0.05(+0.26%)
Feb 12, 2010	19.59	19.68	19.68	19.68	189,513	-0.01(-0.04%)
Feb 11, 2010	19.64	19.75	19.43	19.69	138,060	+0.21(+1.10%)
Feb 10, 2010	19.48	19.63	19.41	19.48	196,517	-0.16(-0.83%)
Feb 09, 2010	19.49	19.75	19.33	19.64	142,524	+0.27(+1.37%)
Feb 08, 2010	19.47	19.53	19.35	19.38	134,702	-0.07(-0.36%)
Feb 05, 2010	19.37	19.45	19.12	19.45	269,982	+0.03(+0.16%)
Feb 04, 2010	19.81	19.81	19.41	19.41	175,617	-0.66(-3.27%)
Feb 03, 2010	20.23	20.26	20.02	20.07	111,300	-0.23(-1.12%)
Feb 02, 2010	20.07	20.36	20.03	20.30	119,011	+0.35(+1.76%)

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.