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 (%)
Oct 31, 2012	28.94	28.98	28.39	28.62	284,308	-1.46(-4.85%)
Oct 26, 2012	30.12	30.08	30.08	30.08	124,912	-0.31(-1.02%)
Oct 25, 2012	30.52	30.55	30.22	30.39	82,562	+0.20(+0.67%)
Oct 24, 2012	30.23	30.30	30.05	30.19	356,865	-0.23(-0.76%)
Oct 23, 2012	30.52	30.55	30.36	30.42	336,014	-0.64(-2.06%)
Oct 19, 2012	31.55	31.55	31.06	31.06	214,158	-0.60(-1.90%)
Oct 18, 2012	31.12	31.80	31.11	31.66	667,225	+0.71(+2.29%)
Oct 17, 2012	31.09	31.18	30.86	30.95	87,030	+0.03(+0.11%)
Oct 16, 2012	31.13	31.15	30.86	30.92	145,832	+0.43(+1.41%)
Oct 15, 2012	30.46	30.64	30.30	30.49	133,471	+0.20(+0.64%)
Oct 12, 2012	30.56	30.59	30.21	30.29	48,521	-0.01(-0.04%)
Oct 11, 2012	30.38	30.50	30.27	30.31	62,217	+0.15(+0.49%)
Oct 10, 2012	30.27	30.36	30.13	30.16	73,159	+0.07(+0.23%)
Oct 09, 2012	30.22	30.24	29.99	30.09	77,349	-0.13(-0.42%)
Oct 08, 2012	30.29	30.31	30.20	30.22	79,737	-0.47(-1.54%)
Oct 05, 2012	31.10	31.15	30.64	30.69	76,808	-0.04(-0.12%)
Oct 04, 2012	30.69	30.81	30.56	30.73	291,348	+0.20(+0.65%)
Oct 03, 2012	30.44	30.61	30.39	30.53	75,884	+0.11(+0.36%)
Oct 02, 2012	30.70	30.75	30.34	30.42	83,787	+0.20(+0.67%)

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.