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 (%)
May 28, 2010	19.68	19.99	19.63	19.68	325,039	+0.04(+0.18%)
May 27, 2010	19.37	19.68	19.31	19.64	281,725	+0.77(+4.10%)
May 26, 2010	19.08	19.20	18.80	18.87	228,820	-0.27(-1.43%)
May 25, 2010	18.89	19.18	18.72	19.14	387,859	+0.26(+1.37%)
May 24, 2010	18.99	19.14	18.85	18.89	137,099	-0.23(-1.18%)
May 21, 2010	18.94	19.19	18.90	19.11	250,078	-0.23(-1.21%)
May 20, 2010	19.19	19.63	19.12	19.35	349,667	-0.19(-0.97%)
May 19, 2010	19.27	19.61	19.15	19.54	217,856	+0.25(+1.30%)
May 18, 2010	19.68	19.73	19.26	19.29	177,499	-0.31(-1.56%)
May 17, 2010	19.56	19.63	19.26	19.59	157,452	-0.12(-0.62%)
May 14, 2010	19.71	19.94	19.44	19.71	313,240	-0.27(-1.35%)
May 13, 2010	19.90	20.06	19.86	19.98	425,906	+0.35(+1.78%)
May 12, 2010	19.44	19.66	19.42	19.63	269,445	+0.35(+1.81%)
May 11, 2010	19.30	19.44	19.23	19.29	256,784	-0.29(-1.50%)
May 10, 2010	19.46	19.58	19.44	19.58	288,164	+0.20(+1.02%)
May 07, 2010	19.51	19.57	19.04	19.38	237,183	-0.36(-1.80%)
May 06, 2010	19.83	20.11	19.39	19.74	433,515	-0.24(-1.21%)
May 05, 2010	19.92	20.05	19.85	19.98	268,426	-0.70(-3.40%)
May 04, 2010	20.75	20.84	20.64	20.68	241,937	-0.63(-2.93%)

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.