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 29, 2011	31.19	31.36	31.03	31.17	215,325	+0.27(+0.87%)
Apr 28, 2011	30.84	30.92	30.60	30.90	205,627	+0.54(+1.78%)
Apr 27, 2011	29.93	30.41	29.86	30.36	223,083	+0.31(+1.02%)
Apr 26, 2011	29.91	30.13	29.89	30.05	296,213	+0.30(+1.00%)
Apr 25, 2011	29.67	29.79	29.55	29.75	146,173	+0.06(+0.19%)
Apr 21, 2011	29.67	29.84	29.57	29.70	125,760	+0.15(+0.50%)
Apr 20, 2011	29.63	29.68	29.50	29.55	198,843	+0.43(+1.48%)
Apr 19, 2011	28.98	29.14	28.80	29.12	171,638	+0.42(+1.48%)
Apr 18, 2011	28.83	28.87	28.42	28.69	328,566	-0.50(-1.71%)
Apr 15, 2011	28.91	29.24	28.84	29.19	254,081	+0.52(+1.80%)
Apr 14, 2011	28.56	28.74	28.53	28.68	179,738	+0.03(+0.11%)
Apr 13, 2011	28.55	28.92	28.52	28.65	623,519	+0.46(+1.65%)
Apr 12, 2011	28.07	28.29	27.96	28.18	218,177	-0.18(-0.64%)
Apr 11, 2011	28.41	28.48	28.22	28.37	108,591	+0.13(+0.46%)
Apr 08, 2011	28.32	28.33	28.16	28.23	119,079	+0.21(+0.74%)
Apr 07, 2011	27.87	28.13	27.87	28.03	163,823	+0.11(+0.38%)
Apr 06, 2011	27.91	28.04	27.88	27.92	160,318	+0.15(+0.54%)
Apr 05, 2011	27.60	27.84	27.52	27.77	165,020	+0.18(+0.65%)
Apr 04, 2011	27.90	27.92	27.48	27.59	159,171	+0.39(+1.43%)

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.