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 (%)
Jan 31, 2007	17.38	17.50	17.33	17.48	245,180	+0.16(+0.95%)
Jan 30, 2007	17.40	17.47	17.26	17.31	84,200	-0.09(-0.49%)
Jan 29, 2007	17.29	17.47	17.28	17.40	125,405	+0.10(+0.59%)
Jan 26, 2007	17.20	17.31	17.15	17.30	110,561	+0.11(+0.61%)
Jan 25, 2007	17.31	17.33	17.13	17.19	134,874	-0.24(-1.39%)
Jan 24, 2007	17.50	17.52	17.38	17.43	79,593	+0.11(+0.63%)
Jan 23, 2007	17.22	17.34	17.22	17.33	111,073	+0.25(+1.49%)
Jan 22, 2007	17.23	17.23	17.02	17.07	414,093	-0.41(-2.37%)
Jan 19, 2007	17.19	17.58	17.18	17.49	421,771	+0.25(+1.43%)
Jan 18, 2007	17.29	17.33	17.22	17.24	153,557	-0.25(-1.43%)
Jan 17, 2007	17.45	17.53	17.39	17.49	134,618	-0.15(-0.86%)
Jan 16, 2007	17.59	17.69	17.58	17.64	76,778	-0.00(-0.02%)
Jan 12, 2007	17.56	17.69	17.56	17.65	128,988	+0.24(+1.37%)
Jan 11, 2007	17.17	17.44	17.16	17.41	175,823	+0.21(+1.25%)
Jan 10, 2007	17.19	17.23	17.15	17.19	246,459	-0.32(-1.83%)
Jan 09, 2007	17.49	17.56	17.44	17.51	227,009	+0.03(+0.16%)
Jan 08, 2007	17.41	17.54	17.29	17.49	239,805	+0.07(+0.38%)
Jan 05, 2007	17.46	17.50	17.24	17.42	184,268	-0.26(-1.48%)
Jan 04, 2007	17.63	17.72	17.61	17.68	91,110	-0.02(-0.11%)

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.