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 (%)
Mar 28, 2013	27.48	27.62	27.43	27.56	125,024	+0.04(+0.15%)
Mar 27, 2013	27.26	27.55	27.14	27.52	74,103	+0.12(+0.45%)
Mar 26, 2013	27.42	27.43	27.27	27.40	90,124	-0.02(-0.06%)
Mar 25, 2013	27.49	27.59	27.33	27.41	114,800	-0.12(-0.44%)
Mar 22, 2013	27.49	27.67	27.43	27.53	187,279	+0.32(+1.17%)
Mar 21, 2013	27.14	27.40	27.12	27.22	144,848	-0.18(-0.65%)
Mar 20, 2013	27.40	27.43	27.30	27.40	289,122	+0.18(+0.66%)
Mar 19, 2013	27.30	27.40	27.03	27.22	247,308	-0.06(-0.21%)
Mar 18, 2013	27.33	27.45	27.23	27.27	234,238	-0.45(-1.61%)
Mar 15, 2013	27.75	27.85	27.65	27.72	302,517	+0.24(+0.89%)
Mar 14, 2013	27.30	27.52	26.96	27.48	160,829	+0.29(+1.08%)
Mar 13, 2013	27.21	27.24	27.06	27.18	83,647	-0.28(-1.04%)
Mar 12, 2013	27.56	27.62	27.45	27.47	108,788	+0.02(+0.09%)
Mar 11, 2013	27.31	27.48	27.30	27.45	138,722	+0.33(+1.20%)
Mar 08, 2013	26.97	27.15	26.88	27.12	500,271	-0.38(-1.39%)
Mar 07, 2013	27.48	27.61	27.46	27.50	176,917	-0.23(-0.82%)
Mar 06, 2013	27.62	27.76	27.55	27.73	205,638	-0.07(-0.23%)
Mar 05, 2013	27.62	27.80	27.53	27.80	200,696	+0.01(+0.03%)
Mar 04, 2013	27.54	27.80	27.53	27.79	152,229	-0.11(-0.41%)

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.