Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	38.65	38.71	38.16	38.25	137,708	-0.21(-0.54%)
Nov 27, 2020	38.01	38.45	37.93	38.45	79,205	+0.55(+1.46%)
Nov 25, 2020	37.69	37.94	37.65	37.90	263,796	-0.08(-0.21%)
Nov 24, 2020	37.88	38.00	37.82	37.98	156,873	-0.25(-0.66%)
Nov 23, 2020	38.61	38.63	37.97	38.24	127,994	-0.21(-0.54%)
Nov 20, 2020	38.38	38.48	38.19	38.45	111,240	-0.03(-0.07%)
Nov 19, 2020	38.20	38.48	38.05	38.47	97,563	+0.16(+0.43%)
Nov 18, 2020	38.49	38.60	38.24	38.31	198,916	-0.33(-0.87%)
Nov 17, 2020	38.67	38.78	38.45	38.64	88,891	-0.37(-0.95%)
Nov 16, 2020	39.30	39.30	38.80	39.02	111,083	+0.18(+0.47%)
Nov 13, 2020	38.52	38.86	38.40	38.83	163,602	+0.49(+1.27%)
Nov 12, 2020	38.36	38.67	38.25	38.35	183,629	-0.76(-1.94%)
Nov 11, 2020	39.14	39.22	38.93	39.11	129,456	-0.31(-0.78%)
Nov 10, 2020	39.65	39.70	39.22	39.41	185,055	+0.51(+1.30%)
Nov 09, 2020	39.66	39.95	38.90	38.91	222,164	+1.42(+3.79%)
Nov 06, 2020	37.73	37.74	37.33	37.49	139,630	-0.50(-1.31%)
Nov 05, 2020	38.33	38.33	37.79	37.98	109,350	+0.63(+1.70%)
Nov 04, 2020	36.86	37.76	36.86	37.35	236,964	+2.15(+6.12%)
Nov 03, 2020	34.82	35.33	34.77	35.20	323,567	+0.71(+2.05%)

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.