Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.25 +0.73 (+3.56%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	5.861	5.939	5.654	5.881	292,526	+1.50(+34.26%)
Nov 27, 2002	4.474	4.486	4.318	4.380	30,199	-0.11(-2.44%)
Nov 26, 2002	4.454	4.493	4.376	4.490	72,171	+0.00(+0.09%)
Nov 25, 2002	4.486	4.552	4.454	4.486	15,099	+0.04(+0.88%)
Nov 22, 2002	4.415	4.513	4.298	4.447	71,148	+0.01(+0.18%)
Nov 21, 2002	4.404	4.458	4.337	4.439	30,967	+0.04(+0.98%)
Nov 20, 2002	4.361	4.435	4.247	4.396	73,707	-0.08(-1.75%)
Nov 19, 2002	4.384	4.513	4.384	4.474	127,708	+0.14(+3.34%)
Nov 18, 2002	4.376	4.396	4.279	4.329	53,233	-0.01(-0.18%)
Nov 15, 2002	4.220	4.337	4.189	4.337	43,507	+0.04(+0.82%)
Nov 14, 2002	4.290	4.314	4.220	4.302	18,426	-0.04(-0.81%)
Nov 13, 2002	4.368	4.368	4.298	4.337	35,574	-0.05(-1.25%)
Nov 12, 2002	4.282	4.454	4.282	4.392	44,787	+0.21(+5.05%)
Nov 11, 2002	4.376	4.376	4.173	4.181	92,390	-0.19(-4.38%)
Nov 08, 2002	4.427	4.427	4.337	4.372	30,711	-0.12(-2.70%)
Nov 07, 2002	4.533	4.599	4.419	4.493	116,447	+0.07(+1.68%)
Nov 06, 2002	4.298	4.435	4.286	4.419	77,802	+0.19(+4.53%)
Nov 05, 2002	4.239	4.298	4.208	4.228	142,808	+0.13(+3.05%)
Nov 04, 2002	4.111	4.181	4.056	4.103	108,002	+0.10(+2.54%)

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.