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, 2020	33.60	34.15	33.34	34.15	523,179	-0.11(-0.31%)
Feb 27, 2020	34.06	34.95	34.06	34.26	1,147,522	-0.34(-0.98%)
Feb 26, 2020	34.87	35.21	34.36	34.60	2,439,007	-0.29(-0.84%)
Feb 25, 2020	35.08	35.25	34.73	34.89	892,725	-0.49(-1.38%)
Feb 24, 2020	34.93	35.60	34.93	35.38	215,490	-1.15(-3.15%)
Feb 21, 2020	36.75	36.83	36.39	36.53	230,715	-0.90(-2.40%)
Feb 20, 2020	37.00	37.48	36.96	37.43	499,306	+1.00(+2.74%)
Feb 19, 2020	35.90	36.63	35.74	36.43	459,219	+0.90(+2.53%)
Feb 18, 2020	35.62	35.72	35.50	35.53	122,284	-0.42(-1.16%)
Feb 14, 2020	35.90	35.98	35.73	35.95	208,822	+0.37(+1.03%)
Feb 13, 2020	35.56	35.68	35.41	35.58	186,626	-0.21(-0.60%)
Feb 12, 2020	35.80	35.89	35.63	35.80	253,581	-0.18(-0.50%)
Feb 11, 2020	35.82	35.99	35.79	35.98	265,237	+0.59(+1.66%)
Feb 10, 2020	35.34	35.39	35.23	35.39	191,012	+0.24(+0.68%)
Feb 07, 2020	35.39	35.46	35.10	35.15	194,003	-0.63(-1.77%)
Feb 06, 2020	35.79	35.82	35.62	35.78	201,284	+0.20(+0.55%)
Feb 05, 2020	35.45	35.71	35.45	35.58	263,740	+0.67(+1.91%)
Feb 04, 2020	34.88	35.03	34.85	34.92	284,559	+0.68(+1.98%)

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.