Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.97 +0.21 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.600	8.627	8.506	8.615	376,065	-0.26(-2.91%)
Jan 29, 2004	8.936	8.940	8.768	8.873	241,244	-0.07(-0.83%)
Jan 28, 2004	9.010	9.014	8.932	8.947	298,805	-0.11(-1.17%)
Jan 27, 2004	8.975	9.088	8.947	9.053	82,887	-0.08(-0.86%)
Jan 26, 2004	9.119	9.170	9.069	9.131	58,840	-0.03(-0.34%)
Jan 23, 2004	9.268	9.272	9.162	9.162	99,004	-0.20(-2.17%)
Jan 22, 2004	9.323	9.381	9.315	9.366	61,142	+0.04(+0.46%)
Jan 21, 2004	9.291	9.334	9.237	9.323	339,738	+0.23(+2.58%)
Jan 20, 2004	9.131	9.186	9.069	9.088	191,358	-0.00(-0.04%)
Jan 16, 2004	8.971	9.119	8.971	9.092	147,867	+0.28(+3.15%)
Jan 15, 2004	8.920	8.920	8.732	8.815	593,774	-0.32(-3.47%)
Jan 14, 2004	9.147	9.155	9.049	9.131	226,662	-0.04(-0.43%)
Jan 13, 2004	9.186	9.229	9.096	9.170	175,497	-0.05(-0.59%)
Jan 12, 2004	9.342	9.342	9.123	9.225	345,877	-0.11(-1.21%)
Jan 09, 2004	9.350	9.374	9.276	9.338	212,080	-0.00(-0.04%)
Jan 08, 2004	9.323	9.374	9.295	9.342	160,403	+0.02(+0.21%)
Jan 07, 2004	9.389	9.389	9.284	9.323	325,667	-0.29(-3.01%)
Jan 06, 2004	9.565	9.635	9.506	9.612	89,539	+0.23(+2.46%)
Jan 05, 2004	9.362	9.479	9.264	9.381	263,245	+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.