Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.33 +0.08 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	40.98	40.98	40.71	40.73	163,820	-0.13(-0.32%)
Jul 28, 2017	40.79	41.00	40.78	40.86	256,753	+0.03(+0.06%)
Jul 27, 2017	41.17	41.23	40.80	40.84	165,501	-0.30(-0.74%)
Jul 26, 2017	41.05	41.29	41.00	41.14	228,957	-0.16(-0.38%)
Jul 25, 2017	41.50	41.55	41.23	41.29	103,968	+0.16(+0.40%)
Jul 24, 2017	40.98	41.18	40.93	41.13	174,401	-0.01(-0.02%)
Jul 21, 2017	41.00	41.17	40.84	41.14	256,330	-0.61(-1.47%)
Jul 20, 2017	41.68	41.81	41.52	41.75	191,093	-0.07(-0.17%)
Jul 19, 2017	41.89	41.91	41.62	41.82	145,809	-0.35(-0.82%)
Jul 18, 2017	42.23	42.25	42.06	42.17	444,761	-0.36(-0.85%)
Jul 17, 2017	42.46	42.64	42.40	42.53	62,844	-0.12(-0.28%)
Jul 14, 2017	42.50	42.77	42.40	42.65	79,818	+0.54(+1.27%)
Jul 13, 2017	42.13	42.19	41.96	42.12	73,151	-0.06(-0.14%)
Jul 12, 2017	41.86	42.23	41.85	42.18	71,552	+0.72(+1.73%)
Jul 11, 2017	41.29	41.51	41.20	41.46	80,568	+0.07(+0.17%)
Jul 10, 2017	41.44	41.52	41.36	41.39	67,113	+0.00(+0.00%)
Jul 07, 2017	41.17	41.40	41.04	41.39	104,249	+0.08(+0.19%)
Jul 06, 2017	41.38	41.42	41.17	41.31	110,327	-0.54(-1.28%)
Jul 05, 2017	41.44	41.86	41.39	41.85	137,363	+0.16(+0.37%)

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.