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 (%)
Jan 31, 2012	28.83	28.85	28.58	28.71	320,194	+0.03(+0.10%)
Jan 30, 2012	28.60	28.72	28.50	28.68	198,713	+0.26(+0.92%)
Jan 27, 2012	28.35	28.52	28.34	28.42	105,065	-0.21(-0.73%)
Jan 26, 2012	28.56	28.91	28.49	28.63	132,998	+0.12(+0.42%)
Jan 25, 2012	28.15	28.51	27.96	28.51	86,321	+0.29(+1.02%)
Jan 24, 2012	28.09	28.28	28.05	28.22	116,247	+0.25(+0.89%)
Jan 23, 2012	27.98	28.08	27.87	27.97	122,364	+0.01(+0.03%)
Jan 20, 2012	27.93	28.03	27.85	27.96	129,043	+0.14(+0.49%)
Jan 19, 2012	27.66	27.85	27.53	27.83	143,157	-0.14(-0.50%)
Jan 18, 2012	27.64	28.06	27.63	27.97	288,895	+0.60(+2.20%)
Jan 17, 2012	27.48	27.63	27.36	27.36	192,203	+0.12(+0.43%)
Jan 13, 2012	27.29	27.41	27.05	27.25	223,985	-0.52(-1.88%)
Jan 12, 2012	27.60	27.81	27.59	27.77	132,177	-0.09(-0.33%)
Jan 11, 2012	27.78	27.87	27.63	27.86	129,457	-0.31(-1.10%)
Jan 10, 2012	28.39	28.50	28.08	28.17	239,506	+0.14(+0.52%)
Jan 09, 2012	27.86	28.03	27.77	28.03	130,588	+0.07(+0.26%)
Jan 06, 2012	28.02	28.15	27.87	27.95	127,948	-0.24(-0.84%)
Jan 05, 2012	28.42	28.59	28.15	28.19	232,378	-0.11(-0.38%)

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.