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, 2016	38.75	39.12	38.67	39.04	179,529	+0.03(+0.09%)
Jul 28, 2016	38.93	39.11	38.88	39.00	291,288	+0.66(+1.72%)
Jul 27, 2016	38.17	38.43	38.06	38.34	161,861	-0.02(-0.04%)
Jul 26, 2016	38.26	38.39	38.11	38.36	135,813	+0.33(+0.88%)
Jul 25, 2016	38.12	38.18	37.89	38.03	153,319	+0.11(+0.29%)
Jul 22, 2016	37.98	38.07	37.84	37.92	213,855	-0.14(-0.36%)
Jul 21, 2016	38.00	38.18	37.92	38.05	693,078	-0.23(-0.60%)
Jul 20, 2016	37.98	38.33	37.92	38.28	537,020	+0.86(+2.31%)
Jul 19, 2016	37.47	37.50	37.30	37.42	108,123	-0.21(-0.57%)
Jul 18, 2016	37.45	37.82	37.27	37.63	186,811	+0.35(+0.94%)
Jul 15, 2016	37.27	37.36	37.21	37.28	116,181	-0.04(-0.11%)
Jul 14, 2016	37.46	37.56	37.27	37.33	90,048	-0.17(-0.46%)
Jul 13, 2016	37.50	37.72	37.44	37.50	110,084	+0.20(+0.53%)
Jul 12, 2016	37.55	37.56	37.30	37.30	91,929	-0.24(-0.64%)
Jul 11, 2016	37.64	37.75	37.53	37.54	125,238	+0.21(+0.55%)
Jul 08, 2016	37.17	37.36	36.68	37.33	196,391	+0.66(+1.80%)
Jul 07, 2016	36.96	37.11	36.50	36.68	95,673	+0.01(+0.02%)
Jul 06, 2016	36.32	36.68	36.15	36.67	147,232	-0.24(-0.65%)
Jul 05, 2016	37.09	37.17	36.82	36.91	92,151	-0.27(-0.74%)

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.