Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

22.39 -0.02 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	30.95	31.08	30.85	30.91	280,455	-0.28(-0.90%)
Jul 28, 2011	31.29	31.39	31.15	31.19	178,140	-0.05(-0.17%)
Jul 27, 2011	31.85	31.87	31.22	31.25	1,596,259	-0.86(-2.69%)
Jul 26, 2011	32.04	32.18	31.90	32.11	310,551	+0.68(+2.15%)
Jul 25, 2011	31.24	31.52	31.14	31.44	158,536	+0.29(+0.92%)
Jul 22, 2011	31.18	31.23	31.07	31.15	229,747	-0.12(-0.37%)
Jul 21, 2011	31.11	31.46	31.09	31.27	404,175	+0.20(+0.66%)
Jul 20, 2011	31.14	31.27	30.91	31.06	169,270	+0.00(+0.01%)
Jul 19, 2011	31.29	31.32	30.93	31.06	173,501	+0.23(+0.76%)
Jul 18, 2011	30.92	30.92	30.56	30.83	217,641	+0.41(+1.33%)
Jul 15, 2011	30.31	30.60	30.01	30.42	239,596	+0.90(+3.06%)
Jul 14, 2011	29.87	29.99	29.46	29.52	141,992	-0.11(-0.37%)
Jul 13, 2011	29.51	29.95	29.48	29.62	233,991	+0.65(+2.26%)
Jul 12, 2011	28.90	29.21	28.86	28.97	272,484	-0.33(-1.14%)
Jul 11, 2011	29.50	29.56	29.22	29.30	133,709	-0.75(-2.50%)
Jul 08, 2011	30.09	30.19	29.83	30.05	84,952	+0.02(+0.08%)
Jul 07, 2011	29.88	30.22	29.79	30.03	165,718	+0.04(+0.15%)
Jul 06, 2011	29.77	29.99	29.74	29.99	187,031	-0.02(-0.07%)
Jul 05, 2011	29.98	30.11	29.91	30.01	341,560	-0.31(-1.02%)

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.