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 (%)
Feb 28, 2013	28.15	28.20	27.82	27.83	183,665	-0.28(-0.98%)
Feb 27, 2013	28.03	28.13	27.90	28.11	156,827	-0.05(-0.17%)
Feb 26, 2013	28.36	28.44	27.97	28.16	311,455	+0.85(+3.10%)
Feb 25, 2013	28.31	28.32	27.29	27.31	550,678	-1.16(-4.08%)
Feb 22, 2013	28.31	28.51	28.27	28.48	395,647	+0.66(+2.37%)
Feb 21, 2013	27.82	28.00	27.70	27.82	157,746	-0.13(-0.47%)
Feb 20, 2013	28.31	28.40	27.91	27.95	189,914	-0.50(-1.77%)
Feb 19, 2013	28.39	28.54	28.32	28.45	176,169	+0.23(+0.81%)
Feb 15, 2013	28.45	28.47	28.17	28.22	164,166	-0.02(-0.09%)
Feb 14, 2013	28.25	28.35	28.18	28.25	130,303	-0.25(-0.88%)
Feb 13, 2013	28.65	28.75	28.47	28.50	185,280	+0.21(+0.75%)
Feb 12, 2013	28.38	28.46	28.27	28.29	130,095	+0.00(+0.00%)
Feb 11, 2013	28.36	28.41	28.26	28.29	176,646	+0.02(+0.06%)
Feb 08, 2013	28.08	28.27	28.05	28.27	157,838	-0.13(-0.46%)
Feb 07, 2013	28.26	28.40	28.13	28.40	569,844	+0.14(+0.49%)
Feb 06, 2013	28.09	28.26	28.00	28.26	395,769	-0.24(-0.86%)
Feb 04, 2013	28.62	28.74	28.47	28.51	155,186	-0.37(-1.27%)

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.