Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 34.85 35.09 34.73 34.73 474,965 -0.39(-1.10%)
Mar 30, 2015 34.96 35.25 34.95 35.12 84,958 +0.26(+0.75%)
Mar 27, 2015 34.92 35.00 34.81 34.86 96,630 +0.36(+1.04%)
Mar 26, 2015 34.50 34.65 34.27 34.50 140,718 -0.44(-1.25%)
Mar 25, 2015 35.58 35.58 34.87 34.93 139,802 -0.46(-1.30%)
Mar 24, 2015 35.19 35.44 35.11 35.39 126,601 +0.30(+0.86%)
Mar 23, 2015 34.89 35.16 34.74 35.09 109,117 +0.06(+0.17%)
Mar 20, 2015 35.17 35.24 34.93 35.03 350,898 +0.63(+1.83%)
Mar 19, 2015 34.08 34.52 34.07 34.40 158,191 -0.45(-1.30%)
Mar 18, 2015 34.65 34.96 34.26 34.86 218,936 +0.05(+0.14%)
Mar 17, 2015 34.80 34.90 34.46 34.81 220,877 -0.47(-1.33%)
Mar 16, 2015 35.14 35.90 35.12 35.27 390,892 +1.01(+2.93%)
Mar 13, 2015 33.65 34.27 33.64 34.27 175,298 +0.12(+0.34%)
Mar 12, 2015 33.98 34.15 33.84 34.15 111,908 +0.40(+1.19%)
Mar 11, 2015 33.85 33.95 33.57 33.75 86,096 -0.01(-0.02%)
Mar 10, 2015 33.51 33.90 33.49 33.76 140,434 -0.41(-1.20%)
Mar 09, 2015 34.24 34.24 34.01 34.17 88,693 +0.28(+0.82%)
Mar 06, 2015 33.98 34.03 33.84 33.89 76,392 -0.44(-1.27%)
Mar 05, 2015 34.44 34.51 34.27 34.33 136,400 +0.18(+0.52%)
Mar 04, 2015 34.18 34.26 33.86 34.15 191,844 -0.23(-0.66%)
Mar 03, 2015 34.69 34.79 34.29 34.38 229,974 -0.08(-0.24%)
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.