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 (%)
Mar 31, 2009	15.11	15.23	15.04	15.12	272,935	+0.24(+1.60%)
Mar 30, 2009	14.75	14.91	14.70	14.88	259,253	-0.44(-2.88%)
Mar 26, 2009	15.04	15.45	15.00	15.32	482,815	+0.25(+1.69%)
Mar 25, 2009	14.91	15.18	14.80	15.07	969,379	+1.10(+7.89%)
Mar 24, 2009	13.97	14.12	13.93	13.97	544,158	-0.28(-1.95%)
Mar 23, 2009	13.96	14.29	13.93	14.25	572,526	+0.31(+2.24%)
Mar 20, 2009	13.80	13.95	13.66	13.93	1,041,600	-0.73(-4.98%)
Mar 19, 2009	14.81	14.83	14.60	14.66	714,927	-0.45(-3.00%)
Mar 18, 2009	14.50	15.27	14.46	15.12	927,172	-0.07(-0.44%)
Mar 17, 2009	14.97	15.23	14.85	15.18	499,228	+0.53(+3.60%)
Mar 16, 2009	14.76	14.91	14.54	14.66	1,080,348	-0.53(-3.47%)
Mar 13, 2009	15.09	15.27	15.04	15.18	0	+0.40(+2.72%)
Mar 12, 2009	14.68	14.85	14.49	14.78	1,091,929	+0.32(+2.24%)
Mar 11, 2009	13.70	14.56	13.40	14.46	1,110,529	-0.20(-1.36%)
Mar 10, 2009	15.09	15.13	14.46	14.66	608,425	-0.63(-4.14%)
Mar 09, 2009	15.29	15.57	15.17	15.29	377,188	-0.02(-0.10%)
Mar 06, 2009	15.59	15.65	15.06	15.30	0	-0.23(-1.46%)
Mar 05, 2009	15.89	15.91	15.41	15.53	284,042	-0.47(-2.93%)
Mar 04, 2009	15.49	16.13	15.47	16.00	1,083,483	+0.12(+0.74%)

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.