Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.27 +0.20 (+0.95%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	38.24	38.27	37.88	37.99	154,228	-0.16(-0.43%)
Apr 27, 2017	38.18	38.28	38.09	38.15	159,405	+0.04(+0.11%)
Apr 26, 2017	37.98	38.23	37.94	38.11	147,818	+0.06(+0.16%)
Apr 25, 2017	37.89	38.07	37.83	38.05	332,524	+0.45(+1.21%)
Apr 24, 2017	37.62	37.77	37.55	37.59	270,627	+1.08(+2.95%)
Apr 21, 2017	36.45	36.59	36.40	36.52	204,738	-0.10(-0.28%)
Apr 20, 2017	36.65	36.73	36.56	36.62	93,558	+0.08(+0.21%)
Apr 19, 2017	36.70	36.74	36.54	36.54	145,724	-0.12(-0.33%)
Apr 18, 2017	36.52	36.68	36.47	36.66	178,818	+0.29(+0.80%)
Apr 17, 2017	36.30	36.41	36.29	36.37	105,233	+0.17(+0.47%)
Apr 13, 2017	36.51	36.51	36.19	36.20	172,009	+0.11(+0.31%)
Apr 12, 2017	35.81	36.12	35.77	36.09	244,191	+0.41(+1.15%)
Apr 11, 2017	35.72	35.82	35.52	35.68	256,031	+0.03(+0.10%)
Apr 10, 2017	35.59	35.70	35.54	35.64	119,432	+0.06(+0.17%)
Apr 07, 2017	35.57	35.65	35.52	35.58	133,626	-0.05(-0.14%)
Apr 06, 2017	35.62	35.67	35.53	35.63	183,448	+0.16(+0.46%)
Apr 05, 2017	35.56	35.71	35.44	35.47	353,538	-0.58(-1.61%)
Apr 04, 2017	36.16	36.17	35.91	36.05	114,177	-0.12(-0.33%)

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.