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 (%)
Dec 29, 2006	17.34	17.45	17.34	17.36	142,846	-0.12(-0.67%)
Dec 28, 2006	17.57	17.57	17.33	17.47	121,598	-0.09(-0.49%)
Dec 27, 2006	17.48	17.58	17.48	17.56	109,310	+0.16(+0.90%)
Dec 26, 2006	17.46	17.51	17.36	17.40	54,015	+0.01(+0.04%)
Dec 22, 2006	17.54	17.55	17.31	17.39	108,798	-0.14(-0.80%)
Dec 21, 2006	17.48	17.56	17.43	17.54	158,205	-0.15(-0.84%)
Dec 20, 2006	17.66	17.72	17.63	17.68	178,173	-0.19(-1.05%)
Dec 19, 2006	17.77	17.93	17.70	17.87	186,365	-0.19(-1.06%)
Dec 18, 2006	18.13	18.17	17.91	18.06	119,294	+0.22(+1.23%)
Dec 15, 2006	18.05	18.05	17.81	17.84	99,326	-0.23(-1.25%)
Dec 14, 2006	18.08	18.11	18.02	18.07	153,854	-0.51(-2.73%)
Dec 13, 2006	18.59	18.66	18.43	18.58	65,791	-0.02(-0.08%)
Dec 12, 2006	18.50	18.65	18.48	18.59	84,990	+0.03(+0.15%)
Dec 11, 2006	18.41	18.58	18.38	18.57	81,150	+0.30(+1.67%)
Dec 08, 2006	18.31	18.39	18.23	18.26	129,534	-0.04(-0.19%)
Dec 07, 2006	18.01	18.41	18.01	18.30	305,660	+0.80(+4.55%)
Dec 06, 2006	17.32	17.54	17.30	17.50	127,486	+0.23(+1.31%)
Dec 05, 2006	17.24	17.30	17.19	17.27	154,110	-0.09(-0.54%)
Dec 04, 2006	17.25	17.40	17.23	17.37	156,669	-0.09(-0.54%)

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.