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 28, 2008	16.96	17.18	16.86	17.18	243,728	-0.25(-1.44%)
Nov 26, 2008	17.25	17.50	17.00	17.43	446,228	-0.60(-3.34%)
Nov 25, 2008	18.26	18.47	17.67	18.03	459,580	-0.11(-0.62%)
Nov 24, 2008	17.77	18.34	16.91	18.15	567,395	+1.38(+8.20%)
Nov 21, 2008	16.73	16.82	16.06	16.77	1,041,709	+0.72(+4.48%)
Nov 20, 2008	16.97	17.31	15.76	16.05	1,065,618	-0.87(-5.13%)
Nov 19, 2008	17.84	17.92	16.88	16.92	286,712	-1.13(-6.26%)
Nov 18, 2008	17.78	18.19	17.58	18.05	262,296	+0.40(+2.26%)
Nov 17, 2008	17.46	18.07	17.32	17.65	289,708	-0.16(-0.90%)
Nov 14, 2008	17.72	18.41	17.70	17.81	0	-0.90(-4.79%)
Nov 13, 2008	17.61	18.79	17.28	18.70	497,997	+1.79(+10.56%)
Nov 12, 2008	17.08	17.33	16.82	16.92	251,500	-0.28(-1.64%)
Nov 11, 2008	17.34	17.53	17.06	17.20	290,143	+0.38(+2.28%)
Nov 10, 2008	17.33	17.36	16.73	16.82	208,711	-0.47(-2.74%)
Nov 07, 2008	16.90	17.30	16.76	17.29	0	+0.76(+4.59%)
Nov 06, 2008	16.95	17.07	16.30	16.53	1,147,498	+0.05(+0.28%)
Nov 05, 2008	16.89	17.04	16.48	16.48	693,257	-1.38(-7.72%)
Nov 04, 2008	17.16	18.01	17.16	17.86	453,089	+0.74(+4.33%)

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.