Indicators

Fresenius Medical Care Ag ADR (NY: FMS )

21.88 -0.09 (-0.43%)

Streaming Delayed Price Updated: 2:39 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.54	18.67	18.38	18.59	470,721	+0.05(+0.27%)
Feb 27, 2007	18.80	18.85	18.28	18.54	277,316	-0.83(-4.28%)
Feb 26, 2007	19.24	19.40	19.20	19.36	87,492	-0.08(-0.42%)
Feb 23, 2007	19.27	19.47	19.17	19.45	132,518	+0.42(+2.20%)
Feb 22, 2007	18.95	19.05	18.81	19.03	174,729	-0.34(-1.76%)
Feb 21, 2007	19.21	19.44	19.21	19.37	152,728	+0.18(+0.94%)
Feb 20, 2007	19.15	19.20	19.09	19.19	170,636	+0.50(+2.70%)
Feb 16, 2007	18.58	18.70	18.51	18.68	102,074	-0.02(-0.13%)
Feb 15, 2007	18.61	18.72	18.60	18.71	63,445	+0.11(+0.57%)
Feb 14, 2007	18.51	18.67	18.46	18.60	99,772	+0.02(+0.08%)
Feb 13, 2007	18.46	18.59	18.46	18.59	46,048	+0.16(+0.89%)
Feb 12, 2007	18.55	18.55	18.37	18.42	82,632	-0.04(-0.23%)
Feb 09, 2007	18.49	18.59	18.42	18.47	67,794	-0.04(-0.21%)
Feb 08, 2007	18.42	18.56	18.37	18.50	72,910	-0.01(-0.04%)
Feb 07, 2007	18.59	18.61	18.50	18.51	88,260	-0.16(-0.88%)
Feb 06, 2007	18.74	18.75	18.56	18.68	294,456	+1.13(+6.41%)
Feb 05, 2007	17.43	17.57	17.41	17.55	221,034	-0.08(-0.44%)
Feb 02, 2007	17.66	17.74	17.60	17.63	161,682	-0.08(-0.46%)

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.