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 (%)
Feb 28, 2003	5.591	5.591	5.533	5.537	14,332	-0.08(-1.46%)
Feb 27, 2003	5.759	5.759	5.572	5.619	57,072	-0.18(-3.03%)
Feb 26, 2003	5.892	5.892	5.744	5.795	84,712	-0.11(-1.79%)
Feb 25, 2003	5.814	5.920	5.814	5.900	180,685	+0.36(+6.41%)
Feb 24, 2003	5.525	5.607	5.505	5.545	47,090	+0.04(+0.64%)
Feb 21, 2003	5.545	5.603	5.435	5.509	245,435	-0.04(-0.70%)
Feb 20, 2003	5.572	5.607	5.490	5.548	28,664	+0.04(+0.71%)
Feb 19, 2003	5.537	5.611	5.486	5.509	348,575	-0.07(-1.19%)
Feb 18, 2003	5.576	5.650	5.505	5.576	35,318	-0.07(-1.25%)
Feb 14, 2003	5.587	5.685	5.568	5.646	176,335	+0.11(+2.05%)
Feb 13, 2003	5.529	5.623	5.498	5.533	154,325	+0.04(+0.78%)
Feb 12, 2003	5.509	5.591	5.490	5.490	25,336	-0.11(-1.89%)
Feb 11, 2003	5.623	5.759	5.595	5.595	84,200	-0.24(-4.15%)
Feb 10, 2003	5.775	5.900	5.720	5.838	47,602	-0.06(-1.06%)
Feb 07, 2003	6.037	6.041	5.861	5.900	37,621	-0.18(-2.89%)
Feb 06, 2003	6.017	6.080	5.959	6.076	34,550	-0.02(-0.32%)
Feb 05, 2003	5.877	6.095	5.877	6.095	30,199	+0.19(+3.17%)
Feb 04, 2003	5.920	5.920	5.740	5.908	22,009	-0.19(-3.08%)

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.