Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.43 -0.50 (-2.28%)

Streaming Delayed Price Updated: 2:42 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	17.38	17.51	17.34	17.48	245,082	+0.16(+0.95%)
Jan 30, 2007	17.41	17.48	17.27	17.32	84,167	-0.09(-0.49%)
Jan 29, 2007	17.30	17.48	17.29	17.41	125,355	+0.10(+0.59%)
Jan 26, 2007	17.21	17.32	17.16	17.30	110,517	+0.11(+0.61%)
Jan 25, 2007	17.31	17.33	17.13	17.20	134,820	-0.24(-1.39%)
Jan 24, 2007	17.51	17.53	17.39	17.44	79,562	+0.11(+0.63%)
Jan 23, 2007	17.22	17.35	17.22	17.33	111,028	+0.25(+1.49%)
Jan 22, 2007	17.23	17.23	17.02	17.08	413,927	-0.41(-2.37%)
Jan 19, 2007	17.20	17.59	17.18	17.49	421,602	+0.25(+1.43%)
Jan 18, 2007	17.30	17.34	17.23	17.25	153,496	-0.25(-1.43%)
Jan 17, 2007	17.46	17.54	17.39	17.50	134,564	-0.15(-0.86%)
Jan 16, 2007	17.59	17.70	17.59	17.65	76,748	-0.00(-0.02%)
Jan 12, 2007	17.56	17.70	17.56	17.65	128,936	+0.24(+1.37%)
Jan 11, 2007	17.18	17.45	17.17	17.41	175,753	+0.21(+1.25%)
Jan 10, 2007	17.20	17.23	17.15	17.20	246,361	-0.32(-1.83%)
Jan 09, 2007	17.50	17.57	17.45	17.52	226,918	+0.03(+0.16%)
Jan 08, 2007	17.41	17.55	17.30	17.49	239,709	+0.07(+0.38%)
Jan 05, 2007	17.46	17.51	17.25	17.43	184,195	-0.26(-1.48%)
Jan 04, 2007	17.63	17.73	17.61	17.69	91,074	-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.