Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.33 -0.08 (-0.37%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	36.52	36.58	36.03	36.19	160,602	-0.47(-1.29%)
May 28, 2015	36.56	36.74	36.42	36.66	200,904	+0.80(+2.22%)
May 27, 2015	35.47	35.97	35.47	35.86	158,135	+0.13(+0.36%)
May 26, 2015	35.98	36.03	35.58	35.74	195,989	-0.82(-2.24%)
May 22, 2015	36.68	36.56	36.56	36.56	97,414	-0.39(-1.05%)
May 21, 2015	36.84	37.00	36.83	36.95	72,532	+0.20(+0.55%)
May 20, 2015	36.62	36.84	36.52	36.74	116,268	-0.20(-0.55%)
May 19, 2015	36.84	37.08	36.73	36.95	92,786	+0.06(+0.16%)
May 18, 2015	36.60	37.00	36.48	36.89	84,944	+0.45(+1.23%)
May 15, 2015	36.37	36.49	36.27	36.44	137,321	+0.25(+0.68%)
May 14, 2015	35.76	36.20	35.66	36.19	135,857	+0.67(+1.89%)
May 13, 2015	35.76	35.94	35.48	35.52	222,225	+0.12(+0.33%)
May 12, 2015	35.47	35.62	35.33	35.41	65,758	-0.29(-0.82%)
May 11, 2015	35.58	35.85	35.46	35.70	68,522	-0.15(-0.42%)
May 08, 2015	35.68	36.05	35.68	35.85	79,400	+0.52(+1.47%)
May 07, 2015	35.09	35.42	35.05	35.33	91,591	+0.20(+0.57%)
May 06, 2015	35.28	35.35	34.95	35.13	117,024	+0.25(+0.72%)
May 05, 2015	35.38	35.42	34.79	34.88	222,614	-1.03(-2.87%)
May 04, 2015	35.67	36.02	35.62	35.91	192,237	+0.68(+1.93%)

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.