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 (%)
May 29, 2015	36.56	36.61	36.07	36.22	160,432	-0.47(-1.29%)
May 28, 2015	36.60	36.78	36.46	36.70	200,690	+0.80(+2.22%)
May 27, 2015	35.51	36.01	35.51	35.90	157,967	+0.13(+0.35%)
May 26, 2015	36.02	36.06	35.62	35.78	195,781	-0.82(-2.24%)
May 22, 2015	36.72	36.60	36.60	36.60	97,311	-0.39(-1.05%)
May 21, 2015	36.88	37.04	36.87	36.99	72,455	+0.20(+0.55%)
May 20, 2015	36.66	36.88	36.55	36.78	116,144	-0.20(-0.55%)
May 19, 2015	36.88	37.12	36.77	36.99	92,687	+0.06(+0.16%)
May 18, 2015	36.64	37.04	36.52	36.93	84,854	+0.45(+1.23%)
May 15, 2015	36.41	36.53	36.31	36.48	137,175	+0.25(+0.68%)
May 14, 2015	35.80	36.24	35.70	36.23	135,712	+0.67(+1.89%)
May 13, 2015	35.80	35.98	35.52	35.56	221,989	+0.12(+0.33%)
May 12, 2015	35.51	35.66	35.37	35.44	65,688	-0.29(-0.82%)
May 11, 2015	35.62	35.89	35.49	35.74	68,449	-0.15(-0.42%)
May 08, 2015	35.72	36.09	35.72	35.89	79,315	+0.52(+1.47%)
May 07, 2015	35.12	35.46	35.08	35.37	91,493	+0.20(+0.57%)
May 06, 2015	35.32	35.38	34.98	35.17	116,899	+0.25(+0.72%)
May 05, 2015	35.42	35.46	34.82	34.92	222,378	-1.03(-2.87%)
May 04, 2015	35.71	36.06	35.65	35.95	192,033	+0.68(+1.93%)

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.