Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.594	8.621	8.500	8.609	376,315	-0.26(-2.91%)
Jan 29, 2004	8.930	8.934	8.762	8.867	241,404	-0.07(-0.83%)
Jan 28, 2004	9.004	9.008	8.926	8.942	299,004	-0.11(-1.17%)
Jan 27, 2004	8.969	9.082	8.942	9.047	82,942	-0.08(-0.86%)
Jan 26, 2004	9.113	9.164	9.063	9.125	58,879	-0.03(-0.34%)
Jan 23, 2004	9.262	9.266	9.156	9.156	99,070	-0.20(-2.17%)
Jan 22, 2004	9.317	9.375	9.309	9.360	61,183	+0.04(+0.46%)
Jan 21, 2004	9.285	9.328	9.231	9.317	339,963	+0.23(+2.58%)
Jan 20, 2004	9.125	9.180	9.063	9.082	191,485	-0.00(-0.04%)
Jan 16, 2004	8.965	9.113	8.965	9.086	147,966	+0.28(+3.15%)
Jan 15, 2004	8.914	8.914	8.727	8.809	594,168	-0.32(-3.47%)
Jan 14, 2004	9.141	9.149	9.043	9.125	226,813	-0.04(-0.43%)
Jan 13, 2004	9.180	9.223	9.090	9.164	175,613	-0.05(-0.59%)
Jan 12, 2004	9.336	9.336	9.117	9.219	346,107	-0.11(-1.21%)
Jan 09, 2004	9.344	9.367	9.270	9.332	212,221	-0.00(-0.04%)
Jan 08, 2004	9.317	9.367	9.289	9.336	160,509	+0.02(+0.21%)
Jan 07, 2004	9.383	9.383	9.277	9.317	325,883	-0.29(-3.01%)
Jan 06, 2004	9.559	9.629	9.500	9.606	89,598	+0.23(+2.46%)
Jan 05, 2004	9.356	9.473	9.258	9.375	263,420	+0.02(+0.21%)

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.