Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	42.11	42.27	42.00	42.27	162,578	+0.25(+0.60%)
Sep 28, 2017	42.03	42.16	41.98	42.02	180,566	+0.77(+1.87%)
Sep 27, 2017	41.17	41.36	41.15	41.25	227,484	-0.41(-1.00%)
Sep 26, 2017	41.56	41.68	41.35	41.67	270,366	-0.06(-0.15%)
Sep 25, 2017	42.05	42.09	41.62	41.73	460,557	+0.13(+0.31%)
Sep 22, 2017	42.43	42.44	41.45	41.60	543,457	-0.65(-1.53%)
Sep 21, 2017	42.18	42.31	42.10	42.24	62,100	-0.16(-0.39%)
Sep 20, 2017	42.55	42.67	42.14	42.41	170,893	-0.37(-0.87%)
Sep 19, 2017	42.81	42.86	42.66	42.78	233,327	+0.39(+0.92%)
Sep 18, 2017	42.37	42.42	42.22	42.39	112,776	+0.24(+0.57%)
Sep 15, 2017	42.33	42.33	42.05	42.15	122,797	+0.24(+0.58%)
Sep 14, 2017	41.79	42.00	41.74	41.91	86,504	+0.15(+0.35%)
Sep 13, 2017	41.77	41.90	41.75	41.76	288,749	-0.29(-0.68%)
Sep 12, 2017	41.73	42.10	41.65	42.05	506,745	+0.28(+0.66%)
Sep 11, 2017	41.59	41.86	41.56	41.77	255,277	+0.29(+0.71%)
Sep 08, 2017	41.30	41.48	41.17	41.48	298,151	+0.03(+0.08%)
Sep 07, 2017	41.31	41.51	41.18	41.44	337,180	+0.37(+0.91%)
Sep 06, 2017	40.90	41.07	40.71	41.07	222,108	+0.36(+0.89%)
Sep 05, 2017	40.74	40.91	40.55	40.71	91,983	-0.08(-0.19%)

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.