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, 2013	28.68	28.96	28.63	28.75	47,670	+0.07(+0.23%)
Nov 27, 2013	28.84	28.84	28.66	28.68	86,413	-0.19(-0.66%)
Nov 26, 2013	28.80	28.99	28.72	28.87	204,002	+0.37(+1.30%)
Nov 25, 2013	28.56	28.73	28.42	28.50	1,227,387	+1.91(+7.20%)
Nov 22, 2013	26.64	26.82	26.59	26.59	209,662	-0.02(-0.06%)
Nov 21, 2013	26.62	26.63	26.55	26.61	81,798	-0.13(-0.49%)
Nov 20, 2013	26.92	26.97	26.66	26.74	109,865	-0.20(-0.74%)
Nov 19, 2013	26.90	26.99	26.83	26.94	98,684	+0.22(+0.83%)
Nov 18, 2013	26.86	26.87	26.71	26.71	113,628	-0.07(-0.25%)
Nov 15, 2013	26.64	26.78	26.61	26.78	99,619	+0.24(+0.90%)
Nov 14, 2013	26.65	26.68	26.52	26.54	122,378	+0.07(+0.28%)
Nov 13, 2013	26.23	26.46	26.16	26.46	66,955	-0.09(-0.34%)
Nov 12, 2013	26.64	26.69	26.46	26.56	121,987	+0.01(+0.03%)
Nov 11, 2013	26.52	26.65	26.50	26.55	82,672	+0.07(+0.25%)
Nov 08, 2013	26.39	26.51	26.26	26.48	108,025	+0.14(+0.53%)
Nov 07, 2013	26.31	26.42	26.23	26.34	136,834	-0.38(-1.42%)
Nov 06, 2013	26.96	27.05	26.68	26.72	91,393	-0.54(-1.97%)
Nov 05, 2013	27.25	27.41	27.11	27.26	61,700	+0.09(+0.33%)
Nov 04, 2013	27.19	27.22	27.02	27.17	48,784	-0.12(-0.45%)

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.