Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

20.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	8.823	8.831	8.725	8.733	399,761	-0.05(-0.58%)
Feb 26, 2004	8.702	8.791	8.647	8.784	190,923	-0.09(-0.97%)
Feb 25, 2004	9.014	9.014	8.694	8.870	276,403	-0.41(-4.46%)
Feb 24, 2004	9.077	9.335	9.061	9.284	127,964	+0.36(+4.07%)
Feb 23, 2004	8.952	9.022	8.877	8.920	124,125	+0.01(+0.13%)
Feb 20, 2004	9.006	9.022	8.831	8.909	56,048	-0.06(-0.65%)
Feb 19, 2004	9.092	9.124	8.952	8.967	236,990	-0.24(-2.63%)
Feb 18, 2004	9.221	9.241	9.159	9.210	156,628	-0.01(-0.08%)
Feb 17, 2004	9.104	9.288	9.100	9.217	85,480	+0.05(+0.60%)
Feb 13, 2004	9.292	9.292	9.096	9.163	48,626	-0.12(-1.30%)
Feb 12, 2004	9.186	9.296	9.131	9.284	129,500	+0.02(+0.21%)
Feb 11, 2004	9.057	9.339	9.057	9.264	191,434	+0.16(+1.76%)
Feb 10, 2004	9.096	9.163	9.061	9.104	48,626	+0.08(+0.87%)
Feb 09, 2004	9.038	9.124	8.991	9.026	48,114	+0.00(+0.00%)
Feb 06, 2004	8.932	9.104	8.932	9.026	46,323	+0.43(+4.95%)
Feb 05, 2004	8.604	8.659	8.557	8.600	50,418	-0.23(-2.57%)
Feb 04, 2004	8.791	8.889	8.702	8.827	61,934	-0.06(-0.66%)
Feb 03, 2004	8.866	8.889	8.795	8.885	89,575	+0.04(+0.40%)

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.