Skip to main content

Fresenius Medical Care Ag ADR (NY: FMS )

19.65 -0.32 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 41.06 41.47 41.03 41.29 233,894 +1.19(+2.98%)
May 30, 2017 40.12 40.26 39.99 40.09 146,011 -0.24(-0.60%)
May 26, 2017 40.40 40.43 40.27 40.33 180,994 +0.22(+0.54%)
May 25, 2017 39.89 40.18 39.88 40.12 105,585 +0.48(+1.22%)
May 24, 2017 39.50 39.66 39.46 39.63 110,581 +0.00(+0.00%)
May 23, 2017 39.94 40.00 39.60 39.63 79,989 -0.21(-0.52%)
May 22, 2017 39.80 39.98 39.77 39.84 112,059 +0.30(+0.77%)
May 19, 2017 39.53 39.65 39.47 39.54 142,427 +0.08(+0.20%)
May 18, 2017 39.53 39.63 39.44 39.46 229,967 +0.32(+0.82%)
May 17, 2017 39.41 39.50 39.11 39.14 249,368 -0.86(-2.14%)
May 16, 2017 40.39 40.39 39.98 40.00 266,403 -0.09(-0.22%)
May 15, 2017 40.12 40.21 40.06 40.08 151,334 -0.24(-0.60%)
May 12, 2017 40.11 40.40 40.06 40.33 169,884 +0.32(+0.80%)
May 11, 2017 39.87 40.06 39.69 40.01 148,318 +0.16(+0.39%)
May 10, 2017 40.06 40.08 39.67 39.85 213,069 -0.07(-0.17%)
May 09, 2017 39.91 40.08 39.84 39.92 133,825 +0.28(+0.71%)
May 08, 2017 39.65 39.74 39.60 39.64 299,350 -0.41(-1.03%)
May 05, 2017 39.60 40.06 39.50 40.05 235,054 +0.47(+1.19%)
May 04, 2017 39.20 39.59 39.20 39.58 359,186 +0.55(+1.40%)
May 03, 2017 38.86 39.06 38.65 39.03 499,313 -0.03(-0.07%)
May 02, 2017 38.71 39.11 38.63 39.05 240,891 +0.99(+2.61%)
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.