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 29, 2012	28.71	28.71	28.15	28.25	200,742	-0.61(-2.10%)
Feb 28, 2012	28.60	28.94	28.57	28.86	81,836	+0.04(+0.15%)
Feb 27, 2012	28.60	29.01	28.56	28.82	99,982	-0.22(-0.75%)
Feb 24, 2012	29.01	29.20	28.98	29.03	165,918	+0.64(+2.26%)
Feb 23, 2012	28.22	28.45	28.07	28.39	176,229	-0.01(-0.03%)
Feb 22, 2012	28.30	28.48	28.23	28.40	268,917	+0.14(+0.50%)
Feb 21, 2012	28.49	28.56	28.23	28.26	465,700	-0.58(-2.01%)
Feb 17, 2012	28.91	28.94	28.67	28.84	113,567	-0.34(-1.16%)
Feb 16, 2012	29.01	29.25	28.89	29.17	291,225	-0.61(-2.05%)
Feb 15, 2012	29.88	29.94	29.67	29.78	213,328	+0.49(+1.67%)
Feb 14, 2012	29.00	29.29	28.98	29.29	128,281	+0.02(+0.05%)
Feb 13, 2012	29.23	29.32	29.14	29.28	187,048	+0.29(+1.01%)
Feb 10, 2012	28.88	29.15	28.88	28.98	133,488	+0.06(+0.22%)
Feb 09, 2012	28.91	28.99	28.77	28.92	197,681	-0.11(-0.39%)
Feb 08, 2012	29.18	29.32	28.82	29.03	148,782	-0.14(-0.50%)
Feb 07, 2012	28.99	29.25	28.95	29.18	76,866	+0.27(+0.92%)
Feb 06, 2012	28.98	29.01	28.86	28.91	96,998	-0.09(-0.30%)
Feb 03, 2012	29.09	29.15	28.89	29.00	724,204	-0.01(-0.03%)
Feb 02, 2012	28.80	29.07	28.76	29.01	571,870	+0.35(+1.23%)

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.