Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	28.14	28.42	28.10	28.32	303,743	+0.42(+1.50%)
May 23, 2011	27.87	27.94	27.64	27.90	224,842	-0.64(-2.24%)
May 20, 2011	28.79	28.86	28.49	28.54	553,082	-0.48(-1.65%)
May 19, 2011	28.80	29.08	28.73	29.02	224,789	+0.37(+1.30%)
May 18, 2011	28.19	28.69	28.09	28.65	172,612	+0.49(+1.74%)
May 17, 2011	28.10	28.16	27.77	28.16	586,117	-0.33(-1.17%)
May 16, 2011	28.35	28.72	28.32	28.49	526,883	-0.08(-0.28%)
May 13, 2011	28.81	29.01	28.42	28.57	253,910	-0.22(-0.77%)
May 12, 2011	28.30	28.84	27.99	28.79	255,026	+0.21(+0.73%)
May 11, 2011	28.91	28.91	28.40	28.58	277,338	-0.52(-1.79%)
May 10, 2011	28.92	29.15	28.91	29.10	277,722	-0.17(-0.57%)
May 09, 2011	28.98	29.28	28.85	29.27	197,191	+0.31(+1.05%)
May 06, 2011	29.38	29.69	28.85	28.96	490,476	-0.07(-0.25%)
May 05, 2011	29.30	29.30	28.91	29.04	571,430	-0.42(-1.44%)
May 04, 2011	30.34	30.37	29.28	29.46	500,029	-0.64(-2.12%)
May 03, 2011	30.53	30.68	30.03	30.10	349,241	-0.80(-2.59%)

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.