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 29, 2019	32.66	32.72	32.53	32.60	224,914	-0.06(-0.19%)
Nov 27, 2019	32.53	32.68	32.34	32.67	201,209	-0.10(-0.30%)
Nov 26, 2019	32.80	32.90	32.75	32.77	222,906	-0.16(-0.49%)
Nov 25, 2019	32.88	33.01	32.85	32.93	139,321	+0.20(+0.63%)
Nov 22, 2019	32.85	32.87	32.66	32.72	107,176	+0.14(+0.44%)
Nov 21, 2019	32.60	32.67	32.47	32.58	140,491	+0.05(+0.16%)
Nov 20, 2019	32.87	32.89	32.47	32.52	185,337	-0.53(-1.59%)
Nov 19, 2019	33.25	33.36	33.01	33.05	149,107	+0.25(+0.76%)
Nov 18, 2019	32.76	32.99	32.75	32.80	210,211	+0.30(+0.93%)
Nov 15, 2019	32.25	32.58	32.22	32.50	152,564	+0.41(+1.28%)
Nov 14, 2019	32.29	32.35	31.95	32.09	137,760	-0.08(-0.25%)
Nov 13, 2019	32.12	32.30	32.09	32.17	293,136	-0.37(-1.12%)
Nov 12, 2019	32.63	32.73	32.49	32.53	136,942	-0.40(-1.22%)
Nov 11, 2019	32.89	33.05	32.87	32.93	141,589	-0.54(-1.62%)
Nov 08, 2019	33.74	33.79	33.33	33.48	194,693	-0.26(-0.77%)
Nov 07, 2019	33.72	33.89	33.65	33.74	238,837	+0.39(+1.17%)
Nov 06, 2019	33.32	33.42	33.25	33.34	300,102	+0.02(+0.05%)
Nov 05, 2019	33.48	33.50	33.25	33.33	642,481	+0.37(+1.11%)
Nov 04, 2019	33.16	33.23	32.92	32.96	323,556	+0.37(+1.15%)

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.