Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.91 +0.25 (+1.18%)

Streaming Delayed Price Updated: 1:26 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	42.17	42.17	41.88	41.91	159,222	-0.13(-0.32%)
Jul 28, 2017	41.97	42.18	41.95	42.04	249,547	+0.03(+0.06%)
Jul 27, 2017	42.36	42.43	41.98	42.02	160,856	-0.31(-0.74%)
Jul 26, 2017	42.24	42.48	42.18	42.33	222,531	-0.16(-0.38%)
Jul 25, 2017	42.70	42.75	42.42	42.49	101,050	+0.17(+0.40%)
Jul 24, 2017	42.17	42.37	42.11	42.32	169,506	-0.01(-0.02%)
Jul 21, 2017	42.18	42.36	42.02	42.33	249,135	-0.63(-1.47%)
Jul 20, 2017	42.88	43.01	42.72	42.96	185,730	-0.07(-0.17%)
Jul 19, 2017	43.10	43.12	42.83	43.03	141,717	-0.36(-0.82%)
Jul 18, 2017	43.45	43.47	43.28	43.39	432,279	-0.37(-0.85%)
Jul 17, 2017	43.69	43.87	43.62	43.76	61,081	-0.12(-0.28%)
Jul 14, 2017	43.72	44.00	43.63	43.88	77,578	+0.55(+1.27%)
Jul 13, 2017	43.34	43.41	43.17	43.33	71,098	-0.06(-0.14%)
Jul 12, 2017	43.07	43.45	43.06	43.40	69,544	+0.74(+1.73%)
Jul 11, 2017	42.49	42.71	42.39	42.66	78,307	+0.07(+0.17%)
Jul 10, 2017	42.64	42.72	42.56	42.59	65,229	+0.00(+0.00%)
Jul 07, 2017	42.36	42.59	42.22	42.59	101,323	+0.08(+0.19%)
Jul 06, 2017	42.58	42.61	42.35	42.51	107,231	-0.55(-1.28%)
Jul 05, 2017	42.64	43.07	42.59	43.06	133,508	+0.16(+0.37%)

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.